Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.38	42.76	41.91	41.98	113,969	-0.25(-0.60%)
Jan 30, 2018	42.07	42.76	41.67	42.24	163,715	-0.21(-0.49%)
Jan 29, 2018	42.69	42.84	42.00	42.44	139,291	-0.25(-0.57%)
Jan 26, 2018	43.11	43.42	42.12	42.69	165,238	-0.18(-0.42%)
Jan 25, 2018	42.22	43.13	41.96	42.87	230,041	+0.73(+1.74%)
Jan 24, 2018	43.08	43.28	42.03	42.14	157,920	-0.73(-1.71%)
Jan 23, 2018	42.48	42.95	41.63	42.87	132,468	+0.31(+0.72%)
Jan 22, 2018	42.87	43.27	42.34	42.56	104,355	-0.30(-0.70%)
Jan 19, 2018	41.85	42.95	41.63	42.86	97,372	+1.01(+2.41%)
Jan 18, 2018	42.33	43.00	41.63	41.86	103,013	-0.72(-1.68%)
Jan 17, 2018	42.47	42.78	41.88	42.57	97,433	+0.35(+0.84%)
Jan 16, 2018	42.08	42.98	41.98	42.22	103,955	+0.17(+0.41%)
Jan 12, 2018		42.05	42.05	42.05	0	-0.54(-1.28%)
Jan 11, 2018	42.01	42.85	41.79	42.59	85,379	+0.79(+1.89%)
Jan 10, 2018	42.06	42.15	41.27	41.80	66,816	-0.27(-0.65%)
Jan 09, 2018	42.21	42.47	41.95	42.07	120,765	-0.03(-0.06%)
Jan 08, 2018	42.05	42.25	41.56	42.10	106,833	-0.03(-0.06%)
Jan 05, 2018	42.33	42.60	41.86	42.13	139,929	-0.15(-0.36%)
Jan 04, 2018	43.03	43.45	42.11	42.28	177,190	-0.64(-1.50%)
Jan 03, 2018	43.33	43.67	42.86	42.93	143,258	-0.41(-0.94%)
Jan 02, 2018	42.55	43.40	42.53	43.33	128,230	+0.93(+2.20%)
Dec 29, 2017		42.40	42.40	42.40	0	-0.04(-0.09%)
Dec 28, 2017	42.31	42.61	42.23	42.44	88,214	+0.24(+0.56%)
Dec 27, 2017	42.64	42.84	42.13	42.20	96,359	-0.44(-1.02%)
Dec 26, 2017	42.59	43.02	42.46	42.64	89,132	+0.05(+0.13%)
Dec 22, 2017	42.66	42.83	42.33	42.58	120,324	-0.04(-0.09%)
Dec 21, 2017	42.56	42.83	42.23	42.62	131,038	+0.30(+0.71%)
Dec 20, 2017	41.68	42.51	41.58	42.32	120,547	+0.80(+1.92%)
Dec 19, 2017	41.51	41.92	41.21	41.52	127,036	+0.20(+0.48%)
Dec 18, 2017	41.22	41.78	41.04	41.32	190,951	+0.57(+1.40%)
Dec 15, 2017	40.49	41.20	40.49	40.75	504,368	+0.41(+1.01%)
Dec 14, 2017	41.47	41.75	40.20	40.34	131,336	-1.13(-2.71%)
Dec 13, 2017	40.88	41.72	40.88	41.47	96,028	+0.69(+1.69%)
Dec 12, 2017	40.80	41.70	40.41	40.78	215,892	+0.12(+0.29%)
Dec 11, 2017	40.37	41.46	40.14	40.66	302,287	+0.54(+1.36%)
Dec 08, 2017	41.01	41.51	40.09	40.11	132,483	-0.69(-1.69%)
Dec 07, 2017	41.34	42.05	40.78	40.80	180,074	-0.47(-1.14%)
Dec 06, 2017	41.95	42.16	41.25	41.27	86,484	-0.66(-1.58%)
Dec 05, 2017	42.07	42.07	41.01	41.94	133,429	+0.05(+0.13%)
Dec 04, 2017	42.44	42.62	41.85	41.88	188,794	-0.04(-0.09%)
Dec 01, 2017	42.19	42.19	40.95	41.92	146,857	-0.12(-0.28%)
Nov 30, 2017	42.53	42.53	41.69	42.04	265,773	-0.26(-0.62%)
Nov 29, 2017	41.63	42.45	41.61	42.30	192,507	+0.87(+2.10%)
Nov 28, 2017	40.66	41.49	40.53	41.43	128,949	+0.85(+2.10%)
Nov 27, 2017	40.32	41.04	40.15	40.58	203,247	+0.20(+0.49%)
Nov 24, 2017	40.57	40.71	40.13	40.38	43,231	-0.05(-0.13%)
Nov 22, 2017	40.75	41.07	40.20	40.43	213,961	-0.08(-0.20%)
Nov 21, 2017	40.49	40.71	39.97	40.51	161,549	+0.24(+0.59%)
Nov 20, 2017	39.18	40.73	39.18	40.28	282,371	+1.22(+3.14%)
Nov 17, 2017	38.56	39.41	38.56	39.05	202,244	+0.40(+1.03%)
Nov 16, 2017	38.56	39.07	38.42	38.65	249,612	+0.35(+0.92%)
Nov 15, 2017	38.66	39.47	38.19	38.30	163,120	-0.62(-1.59%)
Nov 14, 2017	39.18	40.71	38.67	38.92	135,854	-0.40(-1.03%)
Nov 13, 2017	38.98	39.55	38.94	39.32	115,978	+0.27(+0.69%)
Nov 10, 2017	39.64	40.15	39.04	39.05	206,176	-0.71(-1.78%)
Nov 09, 2017	39.78	40.34	38.64	39.76	105,997	-0.30(-0.74%)
Nov 08, 2017	40.63	40.71	39.97	40.06	247,499	-0.65(-1.61%)
Nov 07, 2017	40.74	40.94	39.95	40.71	156,901	-0.02(-0.04%)
Nov 06, 2017	40.86	41.21	40.05	40.73	137,862	+0.07(+0.18%)
Nov 03, 2017	41.30	41.46	40.32	40.66	129,884	-0.65(-1.56%)
Nov 02, 2017	42.14	42.71	41.22	41.30	132,551	-0.79(-1.88%)

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.