Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.68	42.79	42.43	42.73	568,936	+0.29(+0.68%)
Jan 30, 2018	42.48	42.71	42.34	42.44	781,599	-0.44(-1.03%)
Jan 29, 2018	43.16	43.17	42.80	42.88	804,553	-0.36(-0.83%)
Jan 26, 2018	42.85	43.25	42.76	43.24	476,290	+0.71(+1.66%)
Jan 25, 2018	42.97	42.98	42.44	42.53	1,015,918	-0.16(-0.37%)
Jan 24, 2018	43.14	43.24	42.53	42.69	934,037	-0.43(-0.99%)
Jan 23, 2018	42.90	43.14	42.90	43.12	1,340,543	+0.31(+0.73%)
Jan 22, 2018	42.36	42.80	42.30	42.80	622,182	+0.37(+0.88%)
Jan 19, 2018	42.45	42.52	42.26	42.43	846,223	+0.05(+0.12%)
Jan 18, 2018	42.31	42.50	42.23	42.38	757,906	+0.06(+0.14%)
Jan 17, 2018	41.89	42.35	41.79	42.32	519,446	+0.65(+1.55%)
Jan 16, 2018	42.14	42.32	41.57	41.67	711,749	-0.19(-0.46%)
Jan 12, 2018		41.87	41.87	41.87	0	+0.23(+0.56%)
Jan 11, 2018	41.49	41.63	41.43	41.63	508,906	+0.23(+0.56%)
Jan 10, 2018		41.41		41.40	704,566	-0.16(-0.38%)
Jan 09, 2018	41.73	41.81	41.48	41.56	666,841	-0.11(-0.26%)
Jan 08, 2018	41.50	41.71	41.48	41.67	663,603	+0.17(+0.42%)
Jan 05, 2018	41.31	41.52	41.23	41.50	766,951	+0.39(+0.96%)
Jan 04, 2018	41.03	41.20	40.96	41.10	692,674	+0.23(+0.55%)
Jan 03, 2018	40.54	40.92	40.53	40.88	1,539,396	+0.42(+1.03%)
Jan 02, 2018	39.99	40.48	39.95	40.46	2,718,697	+0.60(+1.51%)
Dec 29, 2017		39.86	39.86	39.86	0	-0.24(-0.60%)
Dec 28, 2017	40.16	40.19	40.04	40.10	611,148	+0.06(+0.14%)
Dec 27, 2017	39.99	40.12	39.98	40.05	556,081	+0.03(+0.08%)
Dec 26, 2017	40.03	40.06	39.85	40.01	258,204	-0.32(-0.79%)
Dec 22, 2017	40.30	40.36	40.21	40.33	233,820	-0.04(-0.10%)
Dec 21, 2017	40.56	40.61	40.33	40.37	354,337	-0.13(-0.33%)
Dec 20, 2017	40.68	40.68	40.27	40.51	958,159	-0.01(-0.02%)
Dec 19, 2017	40.64	40.67	40.39	40.52	436,385	-0.28(-0.70%)
Dec 18, 2017	40.65	40.82	40.61	40.80	836,840	+0.44(+1.09%)
Dec 15, 2017	40.04	40.42	39.90	40.36	1,034,531	+0.47(+1.17%)
Dec 14, 2017	40.01	40.12	39.85	39.90	545,646	-0.03(-0.08%)
Dec 13, 2017	40.02	40.11	39.90	39.93	556,019	+0.05(+0.13%)
Dec 12, 2017	39.97	40.07	39.82	39.88	396,498	-0.15(-0.39%)
Dec 11, 2017	39.90	40.03	39.65	40.03	568,439	+0.35(+0.88%)
Dec 08, 2017	39.81	39.94	39.61	39.68	937,659	+0.16(+0.40%)
Dec 07, 2017	39.32	39.59	39.30	39.53	778,441	+0.26(+0.67%)
Dec 06, 2017	38.83	39.36	38.75	39.27	742,337	+0.24(+0.61%)
Dec 05, 2017	38.92	39.49	38.77	39.03	1,016,706	+0.05(+0.13%)
Dec 04, 2017	39.93	39.93	38.95	38.97	1,562,438	-0.73(-1.83%)
Dec 01, 2017	39.66	39.88	39.49	39.70	2,454,895	-0.20(-0.49%)
Nov 30, 2017	39.78	40.02	39.62	39.90	1,563,006	+0.30(+0.75%)
Nov 29, 2017	40.59	40.59	39.37	39.60	2,000,099	-1.05(-2.58%)
Nov 28, 2017	40.62	40.72	40.43	40.65	581,349	+0.07(+0.18%)
Nov 27, 2017	40.56	40.65	40.44	40.57	528,041	-0.03(-0.08%)
Nov 24, 2017	40.45	40.63	40.45	40.60	121,745	+0.22(+0.53%)
Nov 22, 2017	40.49	40.49	40.34	40.39	354,859	-0.09(-0.23%)
Nov 21, 2017	40.21	40.49	40.21	40.48	415,349	+0.48(+1.20%)
Nov 20, 2017	39.88	40.03	39.88	40.00	764,509	+0.16(+0.41%)
Nov 17, 2017	40.03	40.04	39.81	39.84	424,060	-0.21(-0.52%)
Nov 16, 2017	39.76	40.14	39.76	40.05	531,640	+0.53(+1.35%)
Nov 15, 2017	39.59	39.66	39.36	39.51	608,261	-0.28(-0.70%)
Nov 14, 2017	39.78	39.85	39.62	39.79	904,337	-0.13(-0.32%)
Nov 13, 2017	39.75	39.95	39.75	39.92	326,685	+0.00(+0.01%)
Nov 10, 2017	39.87	39.96	39.77	39.92	917,734	+0.00(+0.01%)
Nov 09, 2017	39.99	40.01	39.50	39.92	985,333	-0.38(-0.95%)
Nov 08, 2017	40.10	40.32	39.98	40.30	947,342	+0.21(+0.51%)
Nov 07, 2017	40.12	40.18	39.95	40.09	368,762	+0.02(+0.04%)
Nov 06, 2017	39.95	40.11	39.95	40.08	624,060	+0.17(+0.42%)
Nov 03, 2017	39.76	39.94	39.54	39.91	991,400	+0.35(+0.89%)
Nov 02, 2017	39.52	39.59	39.24	39.56	1,209,459	+0.04(+0.10%)

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.