Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.17	39.85	38.64	38.89	1,547,457	-0.11(-0.28%)
Jan 30, 2018	38.82	39.03	38.46	39.00	1,399,991	-0.13(-0.33%)
Jan 29, 2018	39.64	39.95	39.11	39.13	884,489	-0.51(-1.29%)
Jan 26, 2018	39.44	39.72	39.07	39.64	933,092	+0.21(+0.53%)
Jan 25, 2018	39.27	39.96	38.19	39.43	1,462,497	-0.12(-0.30%)
Jan 24, 2018	39.24	39.92	39.00	39.55	2,692,269	+0.91(+2.36%)
Jan 23, 2018	38.80	39.01	38.23	38.64	2,356,874	-0.13(-0.34%)
Jan 22, 2018	39.06	39.19	38.15	38.77	1,899,466	-0.25(-0.64%)
Jan 19, 2018	38.49	39.11	38.38	39.02	1,826,700	+0.72(+1.88%)
Jan 18, 2018	38.37	39.04	38.29	38.30	2,272,969	+0.29(+0.76%)
Jan 17, 2018	38.20	38.31	37.49	38.01	2,390,505	-0.44(-1.14%)
Jan 16, 2018	39.30	39.30	38.02	38.45	2,122,443	-0.78(-1.99%)
Jan 12, 2018		39.23	39.23	39.23	0	+0.27(+0.69%)
Jan 11, 2018	38.65	38.99	38.44	38.96	2,280,270	+0.46(+1.19%)
Jan 10, 2018		38.58		38.50	2,442,714	-0.56(-1.43%)
Jan 09, 2018	39.43	39.71	39.03	39.06	1,666,514	-0.11(-0.28%)
Jan 08, 2018	39.45	39.52	39.08	39.17	2,047,717	-0.18(-0.46%)
Jan 05, 2018	39.41	39.52	39.00	39.35	1,566,414	-0.01(-0.03%)
Jan 04, 2018	39.65	39.83	39.05	39.36	3,384,337	-0.28(-0.71%)
Jan 03, 2018	39.16	39.84	38.74	39.64	7,687,165	+0.02(+0.05%)
Jan 02, 2018	40.17	40.52	39.56	39.62	1,404,242	-0.41(-1.02%)
Dec 29, 2017		40.03	40.03	40.03	0	-0.19(-0.47%)
Dec 28, 2017	39.62	40.24	39.44	40.22	1,260,573	+0.79(+2.00%)
Dec 27, 2017	39.64	39.80	39.36	39.43	1,112,714	-0.09(-0.23%)
Dec 26, 2017	39.19	39.83	39.19	39.52	837,854	+0.15(+0.38%)
Dec 22, 2017	39.66	39.66	39.24	39.37	789,884	-0.31(-0.78%)
Dec 21, 2017	39.48	39.95	39.39	39.68	2,617,395	+0.24(+0.61%)
Dec 20, 2017	38.82	39.78	38.76	39.44	1,548,111	+0.76(+1.96%)
Dec 19, 2017	38.50	39.15	38.28	38.68	2,295,442	+0.18(+0.47%)
Dec 18, 2017	38.70	38.87	38.21	38.50	2,323,679	+0.11(+0.29%)
Dec 15, 2017	37.99	38.56	37.98	38.39	3,581,961	+0.55(+1.45%)
Dec 14, 2017	38.73	38.77	37.60	37.84	2,599,913	-0.76(-1.97%)
Dec 13, 2017	38.72	38.89	38.35	38.60	2,798,727	-0.05(-0.13%)
Dec 12, 2017	38.89	38.99	38.35	38.65	2,097,047	-0.32(-0.82%)
Dec 11, 2017	39.35	39.78	38.93	38.97	2,265,075	-0.35(-0.89%)
Dec 08, 2017	39.55	39.70	38.95	39.32	2,919,769	+0.09(+0.23%)
Dec 07, 2017	38.79	39.36	38.63	39.23	2,775,308	+0.59(+1.53%)
Dec 06, 2017	38.90	39.13	38.38	38.64	2,756,616	-0.16(-0.41%)
Dec 05, 2017	39.00	40.26	38.66	38.80	8,922,918	+2.31(+6.33%)
Dec 04, 2017	36.73	37.38	36.42	36.49	3,805,769	+0.26(+0.72%)
Dec 01, 2017	36.99	36.99	35.57	36.23	2,010,365	-0.75(-2.03%)
Nov 30, 2017	36.77	37.20	36.51	36.98	2,013,572	+0.44(+1.20%)
Nov 29, 2017	36.06	36.87	35.91	36.54	2,597,049	+0.61(+1.70%)
Nov 28, 2017	35.14	36.01	34.84	35.93	2,950,710	+0.85(+2.42%)
Nov 27, 2017	34.93	35.58	34.93	35.08	1,686,280	+0.05(+0.14%)
Nov 24, 2017	35.36	35.36	34.81	35.03	527,364	-0.17(-0.48%)
Nov 22, 2017	35.15	35.68	35.15	35.20	1,273,428	+0.04(+0.11%)
Nov 21, 2017	35.13	35.34	34.79	35.16	2,467,172	+0.27(+0.77%)
Nov 20, 2017	34.94	35.12	34.31	34.89	2,553,034	-0.09(-0.26%)
Nov 17, 2017	35.13	35.25	34.84	34.98	2,163,381	-0.15(-0.43%)
Nov 16, 2017	34.56	35.40	34.37	35.13	1,616,310	+0.69(+2.00%)
Nov 15, 2017	34.51	34.92	34.26	34.44	1,194,711	-0.14(-0.40%)
Nov 14, 2017	34.76	34.96	34.02	34.58	2,858,134	-0.40(-1.14%)
Nov 13, 2017	35.49	35.50	34.98	34.98	1,650,768	-0.69(-1.93%)
Nov 10, 2017	35.64	36.29	35.64	35.67	945,655	-0.14(-0.39%)
Nov 09, 2017	35.79	36.03	35.55	35.81	757,424	-0.31(-0.86%)
Nov 08, 2017	36.14	36.23	35.95	36.12	1,575,701	-0.22(-0.61%)
Nov 07, 2017	36.66	36.79	36.19	36.34	922,298	-0.21(-0.57%)
Nov 06, 2017	36.25	36.87	36.14	36.55	2,738,065	+0.43(+1.19%)
Nov 03, 2017	35.79	36.25	35.67	36.12	1,648,526	+0.35(+0.98%)
Nov 02, 2017	35.36	35.97	35.25	35.77	1,852,918	+0.31(+0.87%)

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.