Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.91	38.01	37.54	37.72	5,929,857	-0.16(-0.42%)
Jan 30, 2018	38.10	38.11	37.95	37.88	5,294,223	-0.42(-1.09%)
Jan 29, 2018	38.82	38.92	38.25	38.30	4,929,464	-0.62(-1.58%)
Jan 26, 2018	38.24	38.93	38.24	38.91	4,761,297	+0.67(+1.76%)
Jan 25, 2018	37.98	38.31	37.79	38.24	5,328,539	+0.42(+1.12%)
Jan 24, 2018	37.84	38.06	37.65	37.82	5,962,360	+0.15(+0.40%)
Jan 23, 2018	37.35	37.76	37.32	37.67	5,872,806	+0.17(+0.44%)
Jan 22, 2018	37.63	37.72	37.34	37.50	5,597,903	+0.37(+1.00%)
Jan 19, 2018	36.95	37.38	36.91	37.13	4,378,954	+0.16(+0.44%)
Jan 18, 2018	37.55	37.78	36.84	36.97	8,162,787	-0.59(-1.57%)
Jan 17, 2018	37.22	37.75	37.00	37.56	7,576,431	+0.61(+1.66%)
Jan 16, 2018	36.35	37.24	36.32	36.94	11,768,289	+0.62(+1.71%)
Jan 12, 2018		36.32	36.32	36.32	0	-2.89(-7.36%)
Jan 11, 2018	39.00	39.23	38.87	39.21	3,220,543	+0.41(+1.05%)
Jan 10, 2018		38.96	38.40	38.80	3,901,104	+0.32(+0.82%)
Jan 09, 2018	38.57	39.04	38.47	38.49	3,980,802	+0.02(+0.04%)
Jan 08, 2018	38.43	38.53	38.36	38.47	3,351,375	+0.10(+0.26%)
Jan 05, 2018	38.22	38.38	38.04	38.37	3,200,994	+0.25(+0.66%)
Jan 04, 2018	37.88	38.42	37.83	38.12	3,885,505	+0.39(+1.03%)
Jan 03, 2018	37.52	37.77	37.45	37.73	4,180,624	+0.11(+0.30%)
Jan 02, 2018	37.79	37.91	37.49	37.62	4,942,498	+0.08(+0.22%)
Dec 29, 2017		37.54	37.54	37.54	0	-0.19(-0.51%)
Dec 28, 2017	37.63	37.76	37.45	37.73	1,933,207	+0.22(+0.59%)
Dec 27, 2017	37.42	37.68	37.38	37.51	3,227,264	+0.03(+0.08%)
Dec 26, 2017	37.34	37.58	37.30	37.48	2,028,569	+0.18(+0.49%)
Dec 22, 2017	37.29	37.42	37.12	37.29	3,563,693	+0.04(+0.11%)
Dec 21, 2017	37.43	37.60	37.17	37.25	6,836,865	-0.11(-0.29%)
Dec 20, 2017	37.74	37.75	37.34	37.36	5,306,028	-0.27(-0.70%)
Dec 19, 2017	37.78	37.87	37.59	37.62	4,686,723	-0.13(-0.35%)
Dec 18, 2017	38.37	38.41	37.65	37.76	3,739,289	-0.41(-1.09%)
Dec 15, 2017	38.00	38.35	37.80	38.17	7,060,887	+0.36(+0.95%)
Dec 14, 2017	37.86	38.10	37.73	37.81	3,582,887	-0.03(-0.08%)
Dec 13, 2017	37.91	38.06	37.81	37.84	3,236,203	-0.12(-0.30%)
Dec 12, 2017	37.96	38.12	37.77	37.96	2,795,554	+0.12(+0.32%)
Dec 11, 2017	37.75	37.91	37.59	37.84	2,734,395	+0.14(+0.36%)
Dec 08, 2017	37.66	37.71	37.42	37.70	3,335,466	+0.09(+0.25%)
Dec 07, 2017	37.33	37.71	37.27	37.61	2,524,336	+0.14(+0.38%)
Dec 06, 2017	37.62	37.81	37.40	37.47	3,556,259	-0.10(-0.26%)
Dec 05, 2017	37.79	37.84	37.45	37.56	3,786,784	-0.13(-0.34%)
Dec 04, 2017	37.82	37.95	37.39	37.69	4,557,678	+0.23(+0.62%)
Dec 01, 2017	37.60	37.67	36.45	37.46	4,166,322	-0.02(-0.05%)
Nov 30, 2017	37.46	37.68	37.18	37.48	8,232,420	+0.19(+0.52%)
Nov 29, 2017	36.94	37.44	36.88	37.29	3,620,142	+0.39(+1.07%)
Nov 28, 2017	36.56	36.95	36.50	36.89	3,987,123	+0.35(+0.97%)
Nov 27, 2017	36.39	36.76	36.35	36.54	4,133,507	+0.19(+0.52%)
Nov 24, 2017	36.46	36.56	36.21	36.35	1,454,219	-0.02(-0.06%)
Nov 22, 2017	36.38	36.50	36.28	36.37	2,876,785	-0.01(-0.04%)
Nov 21, 2017	36.35	36.63	36.35	36.38	2,971,865	+0.17(+0.47%)
Nov 20, 2017	35.96	36.33	35.95	36.21	3,261,594	+0.35(+0.99%)
Nov 17, 2017	35.91	35.99	35.61	35.86	4,159,141	-0.20(-0.55%)
Nov 16, 2017	36.23	36.33	35.99	36.05	3,121,780	-0.06(-0.15%)
Nov 15, 2017	35.89	36.19	35.79	36.11	3,546,737	+0.07(+0.20%)
Nov 14, 2017	35.72	36.15	35.61	36.04	2,791,286	+0.14(+0.38%)
Nov 13, 2017	35.42	35.95	35.35	35.90	3,171,211	+0.41(+1.15%)
Nov 10, 2017	35.70	35.73	35.30	35.49	2,778,190	-0.27(-0.76%)
Nov 09, 2017	35.65	35.89	35.54	35.76	2,188,829	+0.04(+0.11%)
Nov 08, 2017	35.61	35.82	35.53	35.73	2,612,693	+0.08(+0.21%)
Nov 07, 2017	36.05	36.16	35.46	35.65	3,574,332	-0.32(-0.90%)
Nov 06, 2017	35.67	36.10	35.66	35.97	3,604,659	+0.25(+0.70%)
Nov 03, 2017	35.82	35.87	35.60	35.72	2,841,614	-0.18(-0.51%)
Nov 02, 2017	35.91	36.03	35.70	35.90	6,834,555	+0.05(+0.14%)

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.