Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.82	41.06	40.59	40.68	3,999,904	+0.13(+0.31%)
Jan 30, 2018	40.42	40.77	40.12	40.55	2,958,799	-0.11(-0.27%)
Jan 29, 2018	41.14	41.16	40.60	40.66	2,891,013	-0.63(-1.52%)
Jan 26, 2018	41.58	41.60	41.22	41.29	3,767,244	-0.09(-0.22%)
Jan 25, 2018	41.92	42.05	41.22	41.38	3,421,215	-0.44(-1.05%)
Jan 24, 2018	41.76	42.00	41.56	41.81	2,344,339	+0.41(+0.99%)
Jan 23, 2018	41.38	41.57	41.15	41.40	3,847,787	-0.37(-0.89%)
Jan 22, 2018		42.09	41.60	41.78	2,526,426	-0.03(-0.07%)
Jan 19, 2018	42.29	42.29	41.65	41.81	3,047,190	-0.34(-0.80%)
Jan 18, 2018	41.71	42.30	41.64	42.14	2,858,390	+0.40(+0.96%)
Jan 17, 2018	41.49	41.84	41.13	41.74	2,623,745	+0.54(+1.30%)
Jan 16, 2018	42.01	42.04	41.00	41.20	3,350,725	-0.47(-1.14%)
Jan 12, 2018		41.68	41.68	41.68	0	+0.03(+0.07%)
Jan 11, 2018	40.80	41.67	40.55	41.65	3,440,810	+1.02(+2.52%)
Jan 10, 2018			40.61	40.63	2,341,079	-0.65(-1.58%)
Jan 09, 2018	40.62	41.38	40.62	41.28	3,757,242	+0.69(+1.70%)
Jan 08, 2018	40.44	41.39	40.44	40.59	3,613,491	+0.19(+0.47%)
Jan 05, 2018	40.29	40.43	39.95	40.40	3,197,969	+0.37(+0.93%)
Jan 04, 2018	40.19	40.31	39.86	40.03	2,038,732	+0.05(+0.11%)
Jan 03, 2018	39.49	40.04	39.38	39.98	4,975,083	+0.17(+0.43%)
Jan 02, 2018	40.03	40.24	39.62	39.81	1,747,761	-0.12(-0.30%)
Dec 29, 2017		39.93	39.93	39.93	0	-0.16(-0.41%)
Dec 28, 2017	39.95	40.11	39.77	40.09	2,070,243	+0.22(+0.55%)
Dec 27, 2017	40.09	40.09	39.79	39.87	1,843,216	-0.13(-0.32%)
Dec 26, 2017	39.86	40.19	39.84	40.00	981,512	+0.17(+0.43%)
Dec 22, 2017	40.31	40.34	39.78	39.83	2,481,215	-0.37(-0.93%)
Dec 21, 2017	39.93	40.38	39.72	40.20	2,480,703	+0.52(+1.31%)
Dec 20, 2017	39.25	39.77	39.09	39.68	3,126,931	+0.61(+1.56%)
Dec 19, 2017	39.19	39.44	38.97	39.07	3,778,852	+0.00(+0.00%)
Dec 18, 2017	38.68	39.12	38.62	39.07	2,542,823	+0.63(+1.63%)
Dec 15, 2017	38.28	38.57	38.10	38.45	3,309,263	+0.42(+1.10%)
Dec 14, 2017	38.29	38.39	37.92	38.03	3,563,550	-0.15(-0.40%)
Dec 13, 2017	38.33	38.46	38.18	38.18	2,920,095	-0.15(-0.40%)
Dec 12, 2017	38.34	38.76	38.31	38.34	2,758,344	-0.21(-0.54%)
Dec 11, 2017	38.85	38.85	38.40	38.55	1,925,582	-0.27(-0.70%)
Dec 08, 2017	38.67	38.82	38.40	38.82	4,235,391	+0.37(+0.97%)
Dec 07, 2017	38.30	38.75	38.30	38.45	3,088,071	+0.15(+0.38%)
Dec 06, 2017	38.38	39.12	38.27	38.30	3,349,877	-0.75(-1.93%)
Dec 05, 2017	39.39	39.77	39.00	39.05	3,238,477	-0.29(-0.74%)
Dec 04, 2017	39.09	39.79	38.93	39.34	4,259,577	+0.73(+1.88%)
Dec 01, 2017	38.98	39.24	38.44	38.62	4,656,643	-0.37(-0.96%)
Nov 30, 2017	38.29	39.15	38.29	38.99	4,931,322	+0.80(+2.09%)
Nov 29, 2017	37.29	38.24	37.24	38.19	3,186,123	+1.00(+2.69%)
Nov 28, 2017	36.47	37.26	36.42	37.19	3,656,731	+0.79(+2.17%)
Nov 27, 2017	35.98	36.45	35.98	36.40	1,872,979	+0.44(+1.21%)
Nov 24, 2017	36.48	36.55	35.94	35.96	1,080,578	-0.33(-0.90%)
Nov 22, 2017	36.36	36.50	36.25	36.29	1,093,615	-0.06(-0.17%)
Nov 21, 2017	36.30	36.42	36.12	36.36	2,002,913	+0.15(+0.43%)
Nov 20, 2017	35.90	36.36	35.73	36.20	2,035,900	+0.44(+1.22%)
Nov 17, 2017	35.43	36.00	35.32	35.76	1,534,983	+0.20(+0.56%)
Nov 16, 2017	35.46	36.06	35.39	35.56	2,343,267	+0.30(+0.85%)
Nov 15, 2017	35.24	35.51	35.00	35.26	2,318,140	-0.21(-0.59%)
Nov 14, 2017	35.10	35.54	35.08	35.47	1,832,798	+0.14(+0.39%)
Nov 13, 2017	34.96	35.45	34.96	35.34	2,244,032	+0.25(+0.73%)
Nov 10, 2017	34.97	35.22	34.93	35.08	2,243,333	-0.01(-0.03%)
Nov 09, 2017	35.29	35.44	34.84	35.09	1,768,951	-0.46(-1.30%)
Nov 08, 2017	35.43	35.70	35.07	35.56	3,737,252	+0.05(+0.13%)
Nov 07, 2017	35.65	35.92	35.41	35.51	1,793,884	-0.13(-0.36%)
Nov 06, 2017	35.36	35.68	35.26	35.64	1,543,190	+0.18(+0.51%)
Nov 03, 2017	35.36	35.90	35.35	35.46	2,346,119	+0.12(+0.33%)
Nov 02, 2017	35.74	35.92	34.99	35.34	3,498,030	-0.44(-1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.