Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.10	39.11	38.76	38.94	201,285	-0.09(-0.23%)
Jan 30, 2018	39.20	39.20	38.98	39.03	137,179	-0.41(-1.04%)
Jan 29, 2018	39.77	39.77	39.38	39.44	107,696	-0.29(-0.72%)
Jan 26, 2018	39.55	39.73	39.39	39.73	104,691	+0.46(+1.18%)
Jan 25, 2018	39.27	39.27	39.09	39.26	58,884	+0.15(+0.38%)
Jan 24, 2018	39.06	39.36	38.99	39.11	102,183	+0.06(+0.15%)
Jan 23, 2018	38.98	39.11	38.96	39.06	80,300	+0.07(+0.19%)
Jan 22, 2018	38.76	38.98	38.76	38.98	109,579	+0.29(+0.74%)
Jan 19, 2018	38.38	38.72	38.38	38.70	253,558	+0.18(+0.47%)
Jan 18, 2018	38.60	38.65	38.43	38.52	53,365	-0.06(-0.15%)
Jan 17, 2018	38.43	38.65	38.35	38.58	66,914	+0.31(+0.81%)
Jan 16, 2018	38.66	38.66	38.18	38.27	129,444	-0.11(-0.28%)
Jan 12, 2018		38.37	38.37	38.37	0	+0.16(+0.43%)
Jan 11, 2018	38.10	38.21	38.04	38.21	70,411	+0.28(+0.75%)
Jan 10, 2018	38.14	38.14	37.91	37.92	72,705	-0.14(-0.36%)
Jan 09, 2018	38.28	38.28	38.04	38.06	75,070	-0.10(-0.26%)
Jan 08, 2018	38.01	38.16	37.96	38.16	90,900	+0.17(+0.45%)
Jan 05, 2018	38.04	38.04	37.84	37.99	85,430	+0.10(+0.26%)
Jan 04, 2018	37.97	38.01	37.83	37.89	53,452	+0.05(+0.13%)
Jan 03, 2018	37.92	37.92	37.75	37.84	99,456	-0.02(-0.04%)
Jan 02, 2018	37.97	37.82	37.77	37.86	85,104	+0.04(+0.11%)
Dec 29, 2017		37.82	37.82	37.82	0	-0.09(-0.24%)
Dec 28, 2017	37.75	37.92	37.75	37.91	46,793	+0.05(+0.13%)
Dec 27, 2017	37.84	37.92	37.79	37.86	84,746	+0.02(+0.04%)
Dec 26, 2017	37.83	38.00	37.82	37.84	30,923	-0.02(-0.04%)
Dec 22, 2017	37.82	37.87	37.79	37.86	47,349	+0.06(+0.16%)
Dec 21, 2017	37.99	37.99	37.74	37.80	64,036	-0.03(-0.09%)
Dec 20, 2017	38.05	38.05	37.81	37.83	152,563	-0.04(-0.11%)
Dec 19, 2017	38.15	38.15	37.87	37.87	66,117	-0.19(-0.51%)
Dec 18, 2017	38.21	38.24	38.01	38.07	41,078	+0.16(+0.43%)
Dec 15, 2017	37.71	38.04	37.71	37.90	54,134	+0.34(+0.92%)
Dec 14, 2017	37.81	37.81	37.56	37.56	69,139	-0.24(-0.63%)
Dec 13, 2017	37.83	37.91	37.79	37.80	39,617	+0.00(+0.01%)
Dec 12, 2017	38.10	38.10	37.79	37.80	64,023	-0.05(-0.12%)
Dec 11, 2017	38.04	38.04	37.78	37.84	35,216	+0.03(+0.09%)
Dec 08, 2017	37.81	37.81	37.59	37.81	44,256	+0.16(+0.43%)
Dec 07, 2017	37.69	37.69	37.60	37.64	63,111	+0.00(+0.00%)
Dec 06, 2017	37.69	37.70	37.56	37.64	105,473	-0.03(-0.07%)
Dec 05, 2017	38.06	38.07	37.64	37.67	112,447	-0.25(-0.66%)
Dec 04, 2017	38.01	38.13	37.92	37.92	122,685	+0.23(+0.60%)
Dec 01, 2017	37.78	37.79	37.28	37.69	55,923	-0.05(-0.12%)
Nov 30, 2017	37.56	37.86	37.47	37.74	49,532	+0.25(+0.66%)
Nov 29, 2017	37.27	37.57	37.25	37.49	47,945	+0.31(+0.83%)
Nov 28, 2017	36.89	37.19	36.77	37.18	43,047	+0.43(+1.17%)
Nov 27, 2017	36.64	36.75	36.64	36.75	47,713	+0.10(+0.26%)
Nov 24, 2017	36.71	36.76	36.65	36.66	14,908	+0.02(+0.07%)
Nov 22, 2017	36.65	36.66	36.58	36.63	40,221	-0.01(-0.03%)
Nov 21, 2017	36.47	36.70	36.47	36.64	163,530	+0.04(+0.12%)
Nov 20, 2017	36.66	36.66	36.51	36.60	38,270	+0.04(+0.11%)
Nov 17, 2017	36.74	36.74	36.53	36.56	31,464	-0.01(-0.03%)
Nov 16, 2017	36.43	36.65	36.43	36.57	66,678	+0.21(+0.56%)
Nov 15, 2017	36.59	36.59	36.37	36.37	66,067	-0.28(-0.76%)
Nov 14, 2017	36.42	36.64	36.39	36.64	51,216	+0.19(+0.51%)
Nov 13, 2017	36.37	36.50	36.36	36.46	44,231	+0.05(+0.15%)
Nov 10, 2017	36.38	36.43	36.29	36.40	56,957	+0.03(+0.08%)
Nov 09, 2017	36.33	36.39	36.22	36.37	51,806	-0.08(-0.22%)
Nov 08, 2017	36.55	36.55	36.35	36.45	51,161	+0.08(+0.22%)
Nov 07, 2017	36.38	36.47	36.34	36.37	39,366	+0.11(+0.31%)
Nov 06, 2017	36.38	36.42	36.26	36.26	57,501	-0.10(-0.27%)
Nov 03, 2017	36.28	36.42	36.28	36.36	67,155	-0.01(-0.03%)
Nov 02, 2017	36.32	36.38	36.20	36.37	44,062	+0.04(+0.12%)

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.