Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.73	40.13	38.54	38.86	6,152,428	-0.62(-1.56%)
Jan 30, 2018	39.87	40.03	37.57	39.47	11,271,432	-1.70(-4.13%)
Jan 29, 2018	40.86	41.53	40.78	41.17	7,033,180	+0.15(+0.37%)
Jan 26, 2018	40.44	41.06	40.20	41.02	3,750,523	+0.78(+1.93%)
Jan 25, 2018	40.87	40.99	40.15	40.25	4,922,824	-0.56(-1.37%)
Jan 24, 2018	40.47	40.85	40.41	40.80	3,973,360	+0.48(+1.20%)
Jan 23, 2018	40.30	40.46	39.98	40.32	2,075,573	-0.15(-0.36%)
Jan 22, 2018	40.40	40.52	40.04	40.46	4,497,962	+0.07(+0.17%)
Jan 19, 2018	39.96	40.35	39.83	40.40	3,764,620	+0.58(+1.45%)
Jan 18, 2018	39.82	40.35	39.75	39.82	3,206,960	-0.07(-0.18%)
Jan 17, 2018	39.85	40.04	39.49	39.89	2,865,397	+0.30(+0.75%)
Jan 16, 2018	39.88	40.03	39.35	39.59	5,784,190	-0.22(-0.56%)
Jan 12, 2018		39.82	39.82	39.82	0	+0.43(+1.10%)
Jan 11, 2018	38.75	39.47	38.67	39.39	5,346,982	+0.76(+1.97%)
Jan 10, 2018		39.09	38.50	38.62	5,709,381	-0.38(-0.96%)
Jan 09, 2018	39.02	39.14	38.80	39.00	5,506,284	-0.02(-0.04%)
Jan 08, 2018	39.02	39.21	38.94	39.02	3,982,572	-0.13(-0.32%)
Jan 05, 2018	39.26	39.28	38.80	39.14	3,884,460	+0.13(+0.33%)
Jan 04, 2018	38.67	39.45	38.57	39.01	5,938,659	+0.49(+1.27%)
Jan 03, 2018	37.77	38.54	37.74	38.52	2,741,156	+0.46(+1.22%)
Jan 02, 2018	37.82	38.34	37.76	38.06	4,320,005	+1.01(+2.73%)
Dec 29, 2017		37.05	37.05	37.05	0	-0.19(-0.50%)
Dec 28, 2017	36.98	37.29	36.80	37.23	2,034,188	+0.31(+0.85%)
Dec 27, 2017	37.24	37.24	36.93	36.92	2,018,146	-0.16(-0.44%)
Dec 26, 2017	37.13	37.30	36.98	37.08	914,087	+0.08(+0.21%)
Dec 22, 2017	37.07	37.09	36.92	37.00	1,689,121	-0.12(-0.32%)
Dec 21, 2017	37.11	37.25	36.68	37.12	2,155,623	-0.04(-0.11%)
Dec 20, 2017	37.10	37.28	36.85	37.17	2,699,253	+0.21(+0.58%)
Dec 19, 2017	37.08	37.19	36.73	36.95	2,780,077	+0.16(+0.42%)
Dec 18, 2017	36.30	37.00	36.30	36.80	3,779,606	+0.75(+2.08%)
Dec 15, 2017	36.40	36.48	35.98	36.04	5,425,614	-0.03(-0.09%)
Dec 14, 2017	36.69	36.75	35.94	36.08	3,257,074	-0.46(-1.26%)
Dec 13, 2017	36.90	37.09	36.45	36.53	3,052,031	-0.32(-0.86%)
Dec 12, 2017	36.80	37.06	36.50	36.85	4,837,630	+0.09(+0.24%)
Dec 11, 2017	36.22	36.85	36.22	36.77	3,617,461	-0.12(-0.32%)
Dec 08, 2017	36.74	36.91	36.49	36.88	3,062,178	+0.38(+1.05%)
Dec 07, 2017	35.98	36.73	35.82	36.50	3,595,211	+0.56(+1.57%)
Dec 06, 2017	36.02	36.07	35.71	35.94	3,827,780	-0.03(-0.07%)
Dec 05, 2017	36.01	36.68	35.83	35.96	5,388,146	-0.05(-0.14%)
Dec 04, 2017		36.78	35.69	36.01	7,164,177	+0.32(+0.89%)
Dec 01, 2017	35.77	36.01	35.07	35.69	5,396,109	-0.35(-0.97%)
Nov 30, 2017	35.38	36.13	35.27	36.04	4,599,315	+0.68(+1.91%)
Nov 29, 2017	34.56	35.68	34.46	35.37	4,412,944	+0.25(+0.70%)
Nov 28, 2017	34.59	35.14	34.30	35.12	5,797,172	+0.84(+2.44%)
Nov 27, 2017	34.35	34.56	34.25	34.29	4,886,747	-0.02(-0.06%)
Nov 24, 2017	34.64	35.03	34.18	34.31	1,850,583	-0.48(-1.37%)
Nov 22, 2017	34.76	35.02	34.70	34.78	2,041,271	+0.09(+0.27%)
Nov 21, 2017	34.88	35.03	34.65	34.69	2,393,416	-0.01(-0.01%)
Nov 20, 2017	34.21	34.84	34.18	34.70	4,270,826	+0.52(+1.51%)
Nov 17, 2017	35.36	35.36	33.99	34.18	10,488,948	-1.54(-4.32%)
Nov 16, 2017	35.03	35.81	34.95	35.72	3,204,628	+0.77(+2.21%)
Nov 15, 2017	35.13	35.39	34.68	34.95	3,715,482	-0.25(-0.70%)
Nov 14, 2017	35.34	35.48	35.07	35.19	2,753,808	-0.33(-0.94%)
Nov 13, 2017	35.41	35.50	35.32	35.53	1,915,216	-0.01(-0.03%)
Nov 10, 2017	35.28	35.64	35.11	35.54	1,973,923	+0.09(+0.24%)
Nov 09, 2017	35.74	35.94	35.27	35.45	4,537,064	-0.56(-1.56%)
Nov 08, 2017	35.94	36.05	35.75	36.01	1,938,383	+0.02(+0.06%)
Nov 07, 2017	36.03	36.19	35.77	35.99	3,302,879	-0.07(-0.18%)
Nov 06, 2017	36.48	36.48	36.03	36.06	2,935,265	-0.36(-1.00%)
Nov 03, 2017	36.68	36.83	36.14	36.42	4,528,878	-0.33(-0.89%)
Nov 02, 2017	36.19	36.85	35.96	36.75	4,295,141	+0.50(+1.38%)

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.