Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.52	39.03	38.30	38.97	81,143	+0.71(+1.86%)
Jan 30, 2018	38.39	38.55	37.88	38.26	116,700	-0.05(-0.13%)
Jan 29, 2018	39.72	39.75	37.87	38.31	211,674	-1.04(-2.64%)
Jan 26, 2018	37.06	39.65	36.91	39.35	436,877	+2.10(+5.64%)
Jan 25, 2018	38.01	38.24	36.63	37.25	561,455	-1.52(-3.92%)
Jan 24, 2018	39.20	39.49	38.64	38.77	271,146	-0.42(-1.07%)
Jan 23, 2018	38.83	39.29	38.75	39.19	97,107	+0.39(+1.01%)
Jan 22, 2018	39.17	39.30	38.38	38.80	165,288	-0.29(-0.74%)
Jan 19, 2018	39.40	39.50	38.92	39.09	84,506	-0.16(-0.41%)
Jan 18, 2018	39.04	39.36	38.75	39.25	83,869	+0.20(+0.51%)
Jan 17, 2018	38.78	39.50	38.51	39.05	185,775	+0.60(+1.56%)
Jan 16, 2018	40.00	40.00	38.21	38.45	216,386	-1.01(-2.56%)
Jan 12, 2018		39.46	39.46	39.46	0	+0.19(+0.48%)
Jan 11, 2018	39.16	39.52	38.17	39.27	210,084	+0.29(+0.74%)
Jan 10, 2018				38.98	624,847	-1.32(-3.28%)
Jan 09, 2018	41.89	42.00	40.17	40.30	341,601	-1.31(-3.15%)
Jan 08, 2018	42.00	42.00	40.52	41.61	521,557	+1.12(+2.77%)
Jan 05, 2018	39.40	41.11	39.21	40.49	615,378	+1.35(+3.45%)
Jan 04, 2018	38.04	39.27	37.90	39.14	269,664	+1.09(+2.86%)
Jan 03, 2018	37.19	38.37	37.10	38.05	402,315	+0.93(+2.51%)
Jan 02, 2018	37.80	37.84	37.07	37.12	254,969	-0.36(-0.96%)
Dec 29, 2017		37.48	37.48	37.48	0	+0.49(+1.32%)
Dec 28, 2017	36.96	37.26	36.71	36.99	121,358	-0.03(-0.08%)
Dec 27, 2017	37.35	37.68	36.83	37.02	133,762	-0.37(-0.99%)
Dec 26, 2017	37.97	38.11	37.26	37.39	142,121	-0.47(-1.24%)
Dec 22, 2017	37.82	38.03	37.36	37.86	150,110	-0.24(-0.63%)
Dec 21, 2017	38.76	39.20	37.89	38.10	223,948	-0.64(-1.65%)
Dec 20, 2017	38.89	39.09	37.93	38.74	150,040	+0.14(+0.36%)
Dec 19, 2017	38.97	39.58	37.33	38.60	225,500	-0.20(-0.52%)
Dec 18, 2017	40.16	40.42	38.61	38.80	219,741	-1.29(-3.22%)
Dec 15, 2017		41.12	40.08	40.09	132,272	-0.58(-1.43%)
Dec 14, 2017	41.81	41.82	40.62	40.67	134,268	-1.00(-2.40%)
Dec 13, 2017	41.25	41.97	41.23	41.67	98,915	+0.42(+1.02%)
Dec 12, 2017	41.12	41.58	40.50	41.25	147,849	+0.29(+0.71%)
Dec 11, 2017	41.48	42.10	40.67	40.96	117,104	-0.50(-1.21%)
Dec 08, 2017	40.78	41.70	40.78	41.46	162,371	+1.09(+2.70%)
Dec 07, 2017	39.47	40.67	39.41	40.37	165,454	+1.04(+2.64%)
Dec 06, 2017	38.25	39.64	38.22	39.33	130,297	+1.11(+2.90%)
Dec 05, 2017	38.15	39.54	37.78	38.22	288,042	+0.07(+0.18%)
Dec 04, 2017	40.44	40.44	38.08	38.15	517,524	-1.29(-3.27%)
Dec 01, 2017	40.18	40.36	39.06	39.44	403,131	-0.53(-1.33%)
Nov 30, 2017	40.10	40.90	38.70	39.97	337,487	-0.20(-0.50%)
Nov 29, 2017	41.94	42.17	40.12	40.17	223,389	-1.73(-4.13%)
Nov 28, 2017	42.60	42.60	41.61	41.90	277,057	-0.56(-1.32%)
Nov 27, 2017	43.45	43.45	42.33	42.46	180,261	-0.35(-0.82%)
Nov 24, 2017	43.07	43.16	42.62	42.81	137,166	+0.01(+0.02%)
Nov 22, 2017	43.11	43.42	42.66	42.80	288,342	-0.17(-0.40%)
Nov 21, 2017	42.76	43.10	42.56	42.97	262,031	+0.46(+1.08%)
Nov 20, 2017	45.89	46.32	41.93	42.51	801,787	+0.68(+1.63%)
Nov 17, 2017	40.11	42.05	39.70	41.83	1,080,619	+1.67(+4.16%)
Nov 16, 2017	39.62	40.40	38.77	40.16	1,292,853	-1.64(-3.92%)
Nov 15, 2017	42.24	42.33	41.37	41.80	245,765	-0.89(-2.08%)
Nov 14, 2017	42.89	43.20	42.15	42.69	89,751	-0.51(-1.18%)
Nov 13, 2017	43.75	44.01	42.92	43.20	212,419	-0.43(-0.99%)
Nov 10, 2017	44.08	45.68	43.31	43.63	1,228,881	-0.42(-0.95%)
Nov 09, 2017	44.16	44.85	43.51	44.05	541,585	-0.43(-0.97%)
Nov 08, 2017	43.61	45.23	43.41	44.48	123,411	+0.88(+2.02%)
Nov 07, 2017	44.31	44.41	43.35	43.60	299,236	-0.43(-0.98%)
Nov 06, 2017	42.56	44.72	42.45	44.03	312,130	+1.37(+3.21%)
Nov 03, 2017	42.00	42.89	41.02	42.66	106,969	+0.63(+1.50%)
Nov 02, 2017	41.82	42.47	41.28	42.03	43,117	-0.02(-0.05%)

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.