Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.40	40.78	40.31	40.53	133,613,048	+0.11(+0.28%)
Jan 30, 2018	40.07	40.52	39.87	40.42	189,957,424	-0.24(-0.59%)
Jan 29, 2018	41.19	41.19	40.45	40.66	209,043,392	-0.86(-2.07%)
Jan 26, 2018	41.64	41.64	41.17	41.52	161,692,288	+0.10(+0.23%)
Jan 25, 2018	42.24	42.34	41.28	41.42	171,355,120	-0.75(-1.79%)
Jan 24, 2018	42.91	42.92	41.93	42.18	212,363,696	-0.68(-1.59%)
Jan 23, 2018	42.92	43.44	42.81	42.86	134,871,680	+0.01(+0.02%)
Jan 22, 2018	42.92	43.04	42.75	42.85	111,874,816	-0.35(-0.82%)
Jan 19, 2018	43.24	43.47	42.95	43.20	133,941,752	-0.19(-0.45%)
Jan 18, 2018	43.42	43.60	43.16	43.40	128,447,328	+0.04(+0.09%)
Jan 17, 2018	42.64	43.39	42.38	43.36	141,790,784	+0.70(+1.65%)
Jan 16, 2018	43.07	43.43	42.64	42.65	121,960,616	-0.22(-0.51%)
Jan 12, 2018		42.87	42.87	42.87	0	+0.44(+1.03%)
Jan 11, 2018	42.27	42.48	42.24	42.43	77,064,680	+0.24(+0.57%)
Jan 10, 2018		42.20		42.19	98,943,720	-0.01(-0.02%)
Jan 09, 2018	42.26	42.38	41.98	42.20	88,988,968	-0.00(-0.01%)
Jan 08, 2018	42.21	42.51	42.11	42.21	84,838,544	-0.16(-0.37%)
Jan 05, 2018	41.99	42.45	41.89	42.36	97,735,008	+0.48(+1.14%)
Jan 04, 2018	41.77	41.99	41.66	41.89	92,387,536	+0.19(+0.46%)
Jan 03, 2018		42.26	41.63	41.69	121,821,408	-0.01(-0.02%)
Jan 02, 2018	41.19	41.71	40.98	41.70	105,486,704	+0.73(+1.79%)
Dec 29, 2017		40.97	40.97	40.97	0	-0.45(-1.08%)
Dec 28, 2017	41.40	41.60	41.27	41.42	68,025,376	+0.12(+0.28%)
Dec 27, 2017	41.18	41.34	41.08	41.30	88,736,536	+0.01(+0.02%)
Dec 26, 2017	41.35	41.51	41.08	41.29	137,001,424	-1.07(-2.54%)
Dec 22, 2017	42.29	42.47	42.24	42.37	67,536,424	+0.00(+0.00%)
Dec 21, 2017	42.16	42.61	42.15	42.37	86,137,176	+0.16(+0.38%)
Dec 20, 2017	42.33	42.47	41.94	42.21	96,916,680	-0.05(-0.11%)
Dec 19, 2017	42.37	42.46	42.14	42.25	113,197,192	-0.46(-1.07%)
Dec 18, 2017	42.34	42.90	42.33	42.71	121,413,208	+0.59(+1.41%)
Dec 15, 2017	42.03	42.16	41.76	42.12	165,931,728	+0.42(+1.02%)
Dec 14, 2017	41.74	41.91	41.55	41.69	84,481,536	-0.01(-0.03%)
Dec 13, 2017	41.76	42.01	41.67	41.70	96,685,440	+0.14(+0.33%)
Dec 12, 2017	41.67	41.73	41.51	41.57	80,137,024	-0.23(-0.56%)
Dec 11, 2017	40.96	41.85	40.86	41.80	144,658,176	+0.80(+1.95%)
Dec 08, 2017	41.27	41.40	40.87	41.00	96,475,992	+0.01(+0.03%)
Dec 07, 2017	40.92	41.26	40.89	40.99	105,994,256	+0.08(+0.18%)
Dec 06, 2017		41.20	40.30	40.91	117,371,720	-0.15(-0.37%)
Dec 05, 2017	40.93	41.52	40.77	41.07	112,934,488	-0.04(-0.09%)
Dec 04, 2017		41.79	41.06	41.11	134,327,424	-0.30(-0.73%)
Dec 01, 2017	41.14	41.56	40.92	41.41	164,238,000	-0.19(-0.47%)
Nov 30, 2017	41.26	41.67	40.78	41.60	171,408,784	+0.57(+1.40%)
Nov 29, 2017	41.79	41.86	40.47	41.03	171,358,176	-0.87(-2.07%)
Nov 28, 2017	42.20	42.33	41.60	41.90	109,126,296	-0.25(-0.59%)
Nov 27, 2017	42.38	42.38	41.96	42.14	85,481,208	-0.21(-0.50%)
Nov 24, 2017	42.39	42.49	42.28	42.36	57,941,500	+0.00(+0.01%)
Nov 22, 2017	41.97	42.36	41.89	42.35	105,702,944	+0.44(+1.05%)
Nov 21, 2017	41.34	42.05	41.34	41.91	103,724,536	+0.77(+1.86%)
Nov 20, 2017	41.22	41.29	41.05	41.15	67,059,260	-0.04(-0.10%)
Nov 17, 2017	41.41	41.49	41.07	41.19	90,462,824	-0.23(-0.56%)
Nov 16, 2017	41.44	41.61	41.23	41.42	97,552,760	+0.49(+1.19%)
Nov 15, 2017	41.15	41.23	40.76	40.93	120,273,584	-0.55(-1.32%)
Nov 14, 2017	41.89	42.00	41.44	41.48	102,079,768	-0.64(-1.51%)
Nov 13, 2017	42.00	42.24	41.98	42.12	70,080,720	-0.17(-0.40%)
Nov 10, 2017	42.39	42.46	42.19	42.28	103,871,248	-0.25(-0.60%)
Nov 09, 2017	42.35	42.59	41.88	42.54	121,699,776	-0.09(-0.20%)
Nov 08, 2017	42.24	42.63	42.16	42.63	100,798,088	+0.35(+0.82%)
Nov 07, 2017	42.06	42.39	42.00	42.28	100,654,720	+0.14(+0.32%)
Nov 06, 2017	41.69	42.32	41.54	42.15	144,695,776	+0.42(+1.01%)
Nov 03, 2017	42.08	42.15	41.39	41.72	245,584,336	+1.06(+2.61%)
Nov 02, 2017	40.30	40.75	39.98	40.66	170,277,952	+0.30(+0.73%)

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.