Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.66	40.28	39.66	40.01	206,003	+0.51(+1.29%)
Jan 30, 2018	39.79	39.94	39.41	39.50	108,342	-0.56(-1.40%)
Jan 29, 2018	40.10	40.35	39.73	40.06	134,623	-0.12(-0.30%)
Jan 26, 2018	39.70	40.18	39.47	40.18	96,830	+0.58(+1.46%)
Jan 25, 2018	39.41	39.66	38.99	39.60	108,642	+0.31(+0.79%)
Jan 24, 2018	39.73	40.12	39.09	39.29	135,030	-0.43(-1.08%)
Jan 23, 2018	39.08	39.97	38.90	39.72	230,664	+0.64(+1.64%)
Jan 22, 2018	39.25	39.32	38.88	39.08	200,426	-0.18(-0.46%)
Jan 19, 2018	39.29	39.71	39.25	39.26	297,277	+0.00(+0.00%)
Jan 18, 2018	40.12	40.25	39.24	39.26	159,311	-0.84(-2.09%)
Jan 17, 2018	39.89	40.39	39.85	40.10	254,900	+0.25(+0.63%)
Jan 16, 2018	40.29	40.33	39.68	39.85	178,483	-0.44(-1.09%)
Jan 15, 2018	39.86	40.53	39.80	40.29	29,371	+0.26(+0.65%)
Jan 12, 2018	39.81	40.08	39.57	40.03	146,245	+0.19(+0.48%)
Jan 11, 2018	39.42	40.00	39.35	39.84	170,033	+0.42(+1.07%)
Jan 10, 2018	38.48	39.83	38.48	39.42	212,858	+0.84(+2.18%)
Jan 09, 2018	39.15	39.50	38.12	38.58	294,620	-0.42(-1.08%)
Jan 08, 2018	38.85	39.58	38.79	39.00	115,110	+0.13(+0.33%)
Jan 05, 2018	39.06	39.06	38.53	38.87	99,851	-0.26(-0.66%)
Jan 04, 2018	39.02	39.54	39.02	39.13	128,780	+0.13(+0.33%)
Jan 03, 2018	37.64	39.12	37.64	39.00	176,938	+1.40(+3.72%)
Jan 02, 2018	37.67	37.84	37.08	37.60	97,081	-0.04(-0.11%)
Dec 29, 2017		37.64	37.64	37.64	0	+0.40(+1.07%)
Dec 28, 2017	36.95	37.31	36.73	37.24	100,229	+0.29(+0.78%)
Dec 27, 2017	37.44	37.60	36.93	36.95	106,611	-0.63(-1.68%)
Dec 22, 2017	37.36	37.71	37.25	37.58	85,268	+0.23(+0.62%)
Dec 21, 2017	37.33	37.44	37.01	37.35	143,244	+0.00(+0.00%)
Dec 20, 2017	37.12	37.96	36.91	37.35	402,738	+0.27(+0.73%)
Dec 19, 2017	37.29	37.83	37.00	37.08	152,103	-0.14(-0.38%)
Dec 18, 2017	37.41	37.86	37.15	37.22	160,018	-0.01(-0.03%)
Dec 15, 2017	36.68	37.57	36.66	37.23	213,669	+0.67(+1.83%)
Dec 14, 2017	36.43	36.80	36.14	36.56	191,976	+0.19(+0.52%)
Dec 13, 2017	36.30	36.69	36.10	36.37	147,162	+0.03(+0.08%)
Dec 12, 2017	37.04	37.18	36.32	36.34	173,030	-0.70(-1.89%)
Dec 11, 2017	36.90	37.17	36.60	37.04	229,867	+0.20(+0.54%)
Dec 08, 2017	35.95	37.20	35.71	36.84	399,676	+1.19(+3.34%)
Dec 07, 2017	34.64	35.74	34.57	35.65	201,930	+1.09(+3.15%)
Dec 06, 2017	34.26	34.66	33.91	34.56	201,376	+0.37(+1.08%)
Dec 05, 2017	34.35	34.55	34.09	34.19	220,513	-0.21(-0.61%)
Dec 04, 2017	33.18	34.40	33.17	34.40	254,607	+1.58(+4.81%)
Dec 01, 2017	34.00	34.00	33.27	32.82	482,376	-1.36(-3.98%)
Nov 30, 2017	34.21	34.33	33.78	34.18	220,567	+0.06(+0.18%)
Nov 29, 2017	33.52	34.36	33.43	34.12	397,955	+0.62(+1.85%)
Nov 28, 2017	32.92	33.54	32.88	33.50	158,645	+0.52(+1.58%)
Nov 27, 2017	32.56	33.13	32.56	32.98	160,548	+0.24(+0.73%)
Nov 24, 2017	32.83	33.04	32.66	32.74	105,321	-0.07(-0.21%)
Nov 23, 2017	32.40	32.90	32.30	32.81	36,557	+0.35(+1.08%)
Nov 22, 2017	33.45	33.62	32.46	32.46	153,415	-0.91(-2.73%)
Nov 21, 2017	33.47	33.63	32.84	33.37	180,798	-0.01(-0.03%)
Nov 20, 2017	32.87	34.07	32.87	33.38	317,975	+1.08(+3.34%)
Nov 17, 2017	32.08	33.00	31.98	32.30	150,034	+0.18(+0.56%)
Nov 16, 2017	31.87	32.13	31.61	32.12	129,209	+0.41(+1.29%)
Nov 15, 2017	31.82	32.06	31.08	31.71	182,757	-0.19(-0.60%)
Nov 14, 2017	31.78	32.21	31.53	31.90	224,204	-0.03(-0.09%)
Nov 13, 2017	32.01	32.21	30.63	31.93	444,420	-0.22(-0.68%)
Nov 10, 2017	35.18	35.39	31.75	32.15	1,077,418	-3.60(-10.07%)
Nov 09, 2017	35.64	35.89	35.39	35.75	112,108	-0.08(-0.22%)
Nov 08, 2017	36.53	36.53	35.70	35.83	86,083	-0.73(-2.00%)
Nov 07, 2017	36.66	36.87	36.46	36.56	86,613	-0.08(-0.22%)
Nov 06, 2017	36.79	37.10	36.48	36.64	149,681	-0.10(-0.27%)
Nov 03, 2017	36.80	36.93	36.60	36.74	163,966	-0.03(-0.08%)
Nov 02, 2017	36.40	36.98	36.40	36.77	143,132	+0.35(+0.96%)

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.