Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.86	38.94	38.59	38.67	6,110	-0.19(-0.50%)
Jan 30, 2018		39.21	38.78	38.86	4,623	-0.35(-0.90%)
Jan 29, 2018	39.16	39.21	39.09	39.21	2,247	+0.01(+0.02%)
Jan 26, 2018	39.20	39.21	39.20	39.21	502	+0.05(+0.12%)
Jan 25, 2018	39.52	39.52	39.16	39.16	3,679	-0.48(-1.22%)
Jan 24, 2018	39.82	39.82	39.58	39.64	1,674	-0.09(-0.21%)
Jan 23, 2018	39.72	39.77	39.62	39.73	6,222	+0.12(+0.31%)
Jan 22, 2018	39.46	39.61	39.36	39.61	1,564	+0.23(+0.60%)
Jan 19, 2018	39.39	39.39	39.25	39.37	980	+0.39(+1.01%)
Jan 18, 2018	39.16	39.16	38.98	38.98	15,946	-0.50(-1.27%)
Jan 17, 2018	39.38	39.48	39.34	39.48	2,590	-0.01(-0.02%)
Jan 16, 2018	39.65	39.67	39.38	39.49	11,388	+0.21(+0.53%)
Jan 12, 2018		39.28	39.28	39.28	0	+0.40(+1.04%)
Jan 11, 2018	38.73	38.88	38.62	38.88	1,477	+0.24(+0.62%)
Jan 10, 2018		38.82	38.64	38.64	1,603	-0.18(-0.47%)
Jan 09, 2018	38.74	38.82	38.65	38.82	6,919	-0.01(-0.03%)
Jan 08, 2018	38.67	39.05	38.67	38.83	13,378	+0.06(+0.16%)
Jan 05, 2018	38.58	38.79	38.58	38.77	3,048	+0.35(+0.92%)
Jan 04, 2018	38.09	38.45	38.09	38.42	18,277	+0.36(+0.96%)
Jan 03, 2018	37.77	38.11	37.77	38.05	3,614	+0.39(+1.03%)
Jan 02, 2018	37.36	37.67	37.36	37.67	2,919	+0.31(+0.83%)
Dec 29, 2017		37.36	37.36	37.36	0	+0.22(+0.60%)
Dec 28, 2017	37.13	37.13	37.13	37.13	353	-0.01(-0.02%)
Dec 27, 2017	37.25	37.44	37.25	37.14	1,192	-0.13(-0.35%)
Dec 26, 2017	37.18	37.36	37.18	37.27	2,039	+0.10(+0.28%)
Dec 22, 2017	37.13	37.17	37.13	37.17	850	+0.08(+0.22%)
Dec 21, 2017	36.98	37.26	36.98	37.09	2,659	+0.06(+0.17%)
Dec 20, 2017	37.03	37.12	37.03	37.03	684	-0.13(-0.36%)
Dec 19, 2017	37.25	37.37	37.11	37.16	1,801	+0.09(+0.25%)
Dec 18, 2017	37.12	37.22	37.07	37.07	5,418	+0.20(+0.55%)
Dec 15, 2017	36.68	36.86	36.57	36.86	4,787	-0.07(-0.19%)
Dec 14, 2017	37.03	37.15	36.93	36.93	3,517	-0.01(-0.02%)
Dec 13, 2017	36.94	37.12	36.89	36.94	2,497	+0.24(+0.65%)
Dec 12, 2017	36.64	36.76	36.53	36.71	2,062	-0.01(-0.04%)
Dec 11, 2017	36.76	36.94	36.67	36.72	5,582	+0.23(+0.62%)
Dec 08, 2017	36.74	36.74	36.49	36.49	934	-0.00(-0.01%)
Dec 07, 2017	36.40	36.59	36.40	36.50	2,305	+0.05(+0.13%)
Dec 06, 2017	36.49	36.93	36.93	36.45	2,726	-0.48(-1.31%)
Dec 05, 2017	37.20	37.29	36.88	36.93	2,845	-0.18(-0.47%)
Dec 04, 2017	37.09	37.20	37.09	37.11	16,420	+0.18(+0.49%)
Dec 01, 2017	37.14	37.14	36.78	36.93	3,833	-0.36(-0.96%)
Nov 30, 2017	37.38	37.38	37.23	37.29	733	+0.12(+0.32%)
Nov 29, 2017	37.45	37.56	37.17	37.17	2,880	-0.50(-1.32%)
Nov 28, 2017	37.37	37.66	37.37	37.66	1,788	+0.51(+1.37%)
Nov 27, 2017	37.23	37.43	37.11	37.15	3,957	-0.39(-1.05%)
Nov 24, 2017	37.37	37.55	37.37	37.55	1,771	+0.20(+0.54%)
Nov 22, 2017	37.56	37.59	37.35	37.35	4,631	-0.12(-0.32%)
Nov 21, 2017	37.36	37.64	37.36	37.47	2,647	+0.49(+1.32%)
Nov 20, 2017	36.86	36.98	36.86	36.98	1,919	+0.33(+0.89%)
Nov 17, 2017	36.70	36.77	36.63	36.65	4,405	-0.14(-0.38%)
Nov 16, 2017	36.71	36.85	36.58	36.79	2,092	+0.58(+1.59%)
Nov 15, 2017	36.07	36.23	36.07	36.21	2,957	-0.37(-1.01%)
Nov 14, 2017	36.73	36.73	36.51	36.58	2,235	+0.07(+0.19%)
Nov 13, 2017	36.14	36.53	36.14	36.51	4,008	+0.21(+0.58%)
Nov 10, 2017	36.30	36.32	36.27	36.30	1,706	-0.06(-0.17%)
Nov 09, 2017	36.42	36.42	36.29	36.36	14,189	-0.49(-1.33%)
Nov 08, 2017	36.91	36.91	36.85	36.85	1,884	-0.06(-0.16%)
Nov 07, 2017	36.86	36.99	36.86	36.91	1,709	-0.09(-0.25%)
Nov 06, 2017	37.07	37.10	36.90	37.00	2,268	+0.07(+0.20%)
Nov 03, 2017	36.94	36.96	36.89	36.93	4,892	+0.02(+0.06%)
Nov 02, 2017	37.05	37.05	36.91	36.91	1,851	-0.03(-0.07%)

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.