Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.13	42.52	41.74	42.23	45,546	+0.39(+0.94%)
Jan 30, 2018	40.81	42.42	40.81	41.83	59,272	+0.49(+1.18%)
Jan 29, 2018	41.34	41.44	40.85	41.34	35,348	-0.24(-0.59%)
Jan 26, 2018	40.46	41.74	40.46	41.59	36,442	+1.22(+3.03%)
Jan 25, 2018	39.87	40.46	39.29	40.36	36,555	+0.54(+1.35%)
Jan 24, 2018	40.36	40.66	39.83	39.83	55,640	-0.54(-1.34%)
Jan 23, 2018	39.97	40.85	39.87	40.36	31,488	+0.20(+0.49%)
Jan 22, 2018	41.05	41.25	38.21	40.17	39,875	-1.08(-2.61%)
Jan 19, 2018	40.81	41.79	40.05	41.25	28,549	+0.39(+0.96%)
Jan 18, 2018	40.95	41.30	40.56	40.85	12,113	-0.29(-0.71%)
Jan 17, 2018	40.17	41.20	39.63	41.15	42,583	+1.27(+3.19%)
Jan 16, 2018	40.32	40.63	39.87	39.87	49,050	-0.24(-0.61%)
Jan 12, 2018		40.12	40.12	40.12	0	+0.10(+0.24%)
Jan 11, 2018	38.31	40.02	38.31	40.02	44,968	+1.62(+4.21%)
Jan 10, 2018	38.16	38.75	37.96	38.41	116,500	+0.20(+0.51%)
Jan 09, 2018	39.19	39.24	38.16	38.21	31,776	-0.93(-2.38%)
Jan 08, 2018	39.04	39.34	38.90	39.14	25,557	+0.00(+0.00%)
Jan 05, 2018	38.45	39.19	38.41	39.14	31,093	+0.73(+1.91%)
Jan 04, 2018	38.31	38.58	37.82	38.41	34,008	+0.20(+0.51%)
Jan 03, 2018	38.11	38.45	37.67	38.21	23,680	+0.05(+0.13%)
Jan 02, 2018	38.21	38.50	37.87	38.16	36,307	+0.10(+0.26%)
Dec 29, 2017		38.06	38.06	38.06	0	+0.29(+0.78%)
Dec 28, 2017	36.94	37.87	36.94	37.77	34,483	+0.88(+2.39%)
Dec 27, 2017	37.67	38.45	36.69	36.89	69,492	-0.83(-2.21%)
Dec 26, 2017	38.85	39.43	36.98	37.72	42,893	-1.27(-3.27%)
Dec 22, 2017	39.19	39.24	38.36	38.99	79,858	-0.13(-0.32%)
Dec 21, 2017	39.12	39.17	38.68	39.12	26,279	+0.24(+0.63%)
Dec 20, 2017	39.12	39.22	38.73	38.87	30,881	-0.20(-0.50%)
Dec 19, 2017	38.63	39.27	38.63	39.07	49,065	+0.49(+1.27%)
Dec 18, 2017	38.68	38.95	37.99	38.58	32,258	+0.00(+0.00%)
Dec 15, 2017	37.65	38.78	37.65	38.58	84,436	+0.83(+2.20%)
Dec 14, 2017	37.50	37.99	37.11	37.75	55,956	+0.44(+1.18%)
Dec 13, 2017	37.16	37.65	36.62	37.31	36,033	+0.29(+0.79%)
Dec 12, 2017	37.11	37.31	36.67	37.02	27,224	-0.05(-0.13%)
Dec 11, 2017	37.21	37.63	36.82	37.06	30,543	-0.29(-0.79%)
Dec 08, 2017	37.06	37.60	36.82	37.36	30,506	+0.34(+0.92%)
Dec 07, 2017	35.94	37.16	35.79	37.02	50,649	+1.22(+3.42%)
Dec 06, 2017	35.26	36.14	35.21	35.79	33,472	+0.59(+1.67%)
Dec 05, 2017	34.77	35.40	34.47	35.21	40,641	+0.49(+1.41%)
Dec 04, 2017	36.14	36.14	34.67	34.72	26,283	-1.03(-2.87%)
Dec 01, 2017	34.82	35.94	34.82	35.74	33,321	-0.24(-0.68%)
Nov 30, 2017	36.58	36.67	35.74	35.99	62,687	-0.59(-1.60%)
Nov 29, 2017	36.97	37.16	34.13	36.58	28,549	-0.34(-0.93%)
Nov 28, 2017	36.48	37.11	36.14	36.92	44,622	+0.49(+1.34%)
Nov 27, 2017	37.11	37.16	36.33	36.43	25,236	-0.68(-1.84%)
Nov 24, 2017	37.31	37.31	36.48	37.11	18,844	-0.15(-0.39%)
Nov 22, 2017	40.10	41.07	37.26	37.26	79,314	-1.81(-4.63%)
Nov 21, 2017	38.63	39.12	36.92	39.07	58,052	+1.71(+4.58%)
Nov 20, 2017	37.02	37.60	36.67	37.36	30,323	+0.49(+1.33%)
Nov 17, 2017	36.38	36.97	36.38	36.87	14,103	+0.24(+0.67%)
Nov 16, 2017	36.04	37.02	36.04	36.62	22,223	+0.78(+2.18%)
Nov 15, 2017	36.62	36.62	35.79	35.84	18,512	-1.08(-2.91%)
Nov 14, 2017	36.09	36.97	35.99	36.92	34,810	+0.78(+2.16%)
Nov 13, 2017	36.18	36.67	35.06	36.14	28,273	-0.29(-0.81%)
Nov 10, 2017	36.87	37.65	36.38	36.43	10,284	-0.49(-1.32%)
Nov 09, 2017	37.55	37.55	36.33	36.92	28,359	-0.83(-2.20%)
Nov 08, 2017	37.70	38.29	37.60	37.75	41,263	-0.20(-0.52%)
Nov 07, 2017	38.29	38.83	37.75	37.94	42,091	-0.39(-1.02%)
Nov 06, 2017	38.34	38.73	37.99	38.34	73,373	-0.05(-0.13%)
Nov 03, 2017	37.85	38.58	37.70	38.38	124,749	+0.54(+1.42%)
Nov 02, 2017	36.62	37.94	36.62	37.85	37,167	+1.03(+2.79%)

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.