Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.83	38.10	37.52	37.52	3,585	-0.75(-1.95%)
Jan 30, 2018	39.55	39.98	38.26	38.26	5,034	-1.39(-3.50%)
Jan 29, 2018	40.67	40.67	39.65	39.65	2,049	-1.47(-3.57%)
Jan 26, 2018	40.84	41.12	40.69	41.12	1,980	-0.03(-0.08%)
Jan 25, 2018	41.17	41.17	41.15	41.15	1,469	-0.02(-0.04%)
Jan 24, 2018	40.54	41.17	40.31	41.17	7,278	+0.04(+0.09%)
Jan 23, 2018	41.15	41.15	40.83	41.13	2,771	+0.23(+0.56%)
Jan 22, 2018	40.84	41.15	40.25	40.90	2,894	+0.17(+0.41%)
Jan 19, 2018	41.14	41.14	39.73	40.73	9,633	-0.45(-1.10%)
Jan 18, 2018	41.85	41.99	40.97	41.19	2,508	-0.89(-2.12%)
Jan 17, 2018	42.11	42.12	41.79	42.08	3,225	+0.25(+0.60%)
Jan 16, 2018	41.99	41.99	41.16	41.82	5,098	-0.37(-0.88%)
Jan 12, 2018		42.19	42.19	42.19	0	+0.08(+0.20%)
Jan 11, 2018	41.91	42.11	41.82	42.11	1,931	+0.20(+0.48%)
Jan 10, 2018	41.17	41.91	41.14	41.91	1,887	+1.39(+3.42%)
Jan 09, 2018	41.15	41.15	40.52	40.52	2,701	-0.63(-1.53%)
Jan 08, 2018	41.20	41.82	41.04	41.15	17,789	-0.76(-1.82%)
Jan 05, 2018	41.15	42.41	41.15	41.92	4,573	+0.18(+0.42%)
Jan 04, 2018	41.95	42.81	40.77	41.74	5,608	+0.42(+1.02%)
Jan 03, 2018	41.28	43.47	40.41	41.32	10,663	-0.05(-0.12%)
Jan 02, 2018	40.50	41.54	40.50	41.37	14,301	+0.97(+2.41%)
Dec 29, 2017		40.40	40.40	40.40	0	-0.16(-0.39%)
Dec 28, 2017	39.64	41.06	39.64	40.56	8,522	+1.03(+2.61%)
Dec 27, 2017	39.20	39.88	39.14	39.52	5,166	+0.39(+0.99%)
Dec 26, 2017	42.19	42.19	38.63	39.14	28,903	-2.98(-7.08%)
Dec 22, 2017	44.18	44.26	42.11	42.12	9,355	-2.90(-6.44%)
Dec 21, 2017	45.31	46.47	44.52	45.02	8,365	-0.42(-0.92%)
Dec 20, 2017	47.02	47.02	45.44	45.44	6,101	-0.01(-0.02%)
Dec 19, 2017	45.33	47.72	44.10	45.44	12,155	-0.16(-0.35%)
Dec 18, 2017	44.14	45.60	44.01	45.60	5,650	+1.92(+4.40%)
Dec 15, 2017	43.63	44.34	43.63	43.68	23,514	-0.07(-0.15%)
Dec 14, 2017	43.75	43.85	43.55	43.75	4,652	-0.19(-0.44%)
Dec 13, 2017	43.54	44.35	43.50	43.94	9,862	+0.14(+0.32%)
Dec 12, 2017	44.25	44.71	43.79	43.80	4,413	-0.45(-1.02%)
Dec 11, 2017	43.55	44.66	43.55	44.25	4,353	+0.73(+1.67%)
Dec 08, 2017	43.17	44.03	43.04	43.52	6,654	+0.71(+1.66%)
Dec 07, 2017	43.80	43.80	43.44	42.81	3,181	+0.69(+1.63%)
Dec 06, 2017	44.04	44.04	42.04	42.13	5,280	+0.29(+0.70%)
Dec 05, 2017	42.29	42.58	41.58	41.83	5,820	-0.49(-1.16%)
Dec 04, 2017		43.57	39.39	42.33	11,450	-1.25(-2.86%)
Dec 01, 2017	41.14	44.85	38.78	43.57	5,476	+2.83(+6.95%)
Nov 30, 2017	40.11	41.78	36.11	40.74	12,578	+0.64(+1.60%)
Nov 29, 2017	40.05	40.10	40.05	40.10	1,480	+0.08(+0.21%)
Nov 28, 2017	40.16	40.48	39.68	40.01	5,180	-0.15(-0.37%)
Nov 27, 2017	40.61	41.41	39.51	40.16	3,384	-0.53(-1.31%)
Nov 24, 2017	40.15	40.70	39.40	40.70	1,628	+0.58(+1.46%)
Nov 22, 2017	40.76	40.76	40.03	40.11	3,948	-0.27(-0.66%)
Nov 21, 2017	39.68	40.52	39.68	40.38	4,055	+1.33(+3.40%)
Nov 20, 2017	39.06	39.06	38.78	39.05	3,711	+0.26(+0.67%)
Nov 17, 2017	38.90	39.01	38.79	38.79	2,271	-0.27(-0.68%)
Nov 16, 2017	39.12	39.12	39.02	39.06	1,774	+0.03(+0.09%)
Nov 15, 2017	39.61	39.92	38.56	39.03	8,768	-0.75(-1.89%)
Nov 14, 2017	39.24	39.78	37.61	39.78	1,972	+0.45(+1.15%)
Nov 13, 2017	38.86	39.90	38.86	39.33	2,339	+0.33(+0.86%)
Nov 10, 2017	39.00	40.08	38.99	38.99	4,145	-0.07(-0.17%)
Nov 09, 2017	39.90	39.90	39.06	39.06	6,997	-1.21(-3.01%)
Nov 08, 2017	39.61	40.45	39.61	40.27	2,992	+0.43(+1.09%)
Nov 07, 2017	40.50	40.50	39.67	39.84	3,969	-0.53(-1.30%)
Nov 06, 2017	39.78	40.88	39.71	40.36	6,507	+0.46(+1.15%)
Nov 03, 2017	40.12	40.52	39.45	39.90	13,641	-0.62(-1.53%)
Nov 02, 2017	39.91	40.52	38.88	40.52	10,156	+0.94(+2.39%)

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.