Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.60	39.87	39.17	39.45	143,756	-0.18(-0.44%)
Jan 30, 2018	39.50	39.69	39.42	39.63	203,334	+0.00(+0.00%)
Jan 29, 2018	40.18	40.24	39.48	39.63	258,100	-0.51(-1.27%)
Jan 26, 2018	40.27	40.40	40.01	40.14	160,173	-0.13(-0.33%)
Jan 25, 2018	39.93	40.27	39.68	40.27	140,747	+0.33(+0.84%)
Jan 24, 2018	40.10	40.15	39.84	39.94	127,268	-0.18(-0.44%)
Jan 23, 2018	39.58	40.29	39.58	40.11	165,361	+0.47(+1.18%)
Jan 22, 2018	39.25	39.91	39.25	39.65	179,555	+0.38(+0.98%)
Jan 19, 2018	39.05	39.35	38.96	39.26	106,801	+0.18(+0.47%)
Jan 18, 2018	39.15	39.26	38.84	39.08	164,266	-0.20(-0.51%)
Jan 17, 2018	39.55	39.83	39.09	39.28	224,153	-0.27(-0.68%)
Jan 16, 2018	39.50	39.67	39.33	39.55	271,006	+0.15(+0.38%)
Jan 12, 2018		39.40	39.40	39.40	0	-0.41(-1.03%)
Jan 11, 2018	39.17	39.94	39.17	39.81	188,826	+0.66(+1.69%)
Jan 10, 2018		39.55	39.09	39.15	198,156	-0.36(-0.91%)
Jan 09, 2018	39.81	39.91	39.34	39.50	157,943	-0.28(-0.71%)
Jan 08, 2018	39.76	40.00	39.55	39.79	179,882	+0.08(+0.19%)
Jan 05, 2018	40.02	40.09	39.59	39.71	235,627	-0.17(-0.42%)
Jan 04, 2018	40.06	40.11	39.67	39.88	251,413	-0.08(-0.21%)
Jan 03, 2018	39.29	40.05	39.28	39.96	246,369	+0.73(+1.87%)
Jan 02, 2018	38.68	39.69	38.63	39.23	294,594	+0.62(+1.60%)
Dec 29, 2017		38.61	38.61	38.61	0	+0.55(+1.45%)
Dec 28, 2017	38.08	38.37	38.03	38.06	164,114	+0.03(+0.09%)
Dec 27, 2017	37.87	38.27	37.79	38.03	154,999	+0.13(+0.33%)
Dec 26, 2017	37.63	38.10	37.63	37.90	168,760	+0.14(+0.38%)
Dec 22, 2017	37.62	37.99	37.61	37.76	159,369	+0.04(+0.11%)
Dec 21, 2017	37.49	37.88	37.47	37.72	230,706	+0.15(+0.40%)
Dec 20, 2017	37.39	37.76	37.39	37.57	139,655	+0.13(+0.33%)
Dec 19, 2017	37.55	37.70	37.37	37.44	158,258	-0.14(-0.38%)
Dec 18, 2017	37.70	37.91	37.43	37.58	210,596	-0.12(-0.31%)
Dec 15, 2017	37.68	37.93	37.58	37.70	324,714	+0.02(+0.04%)
Dec 14, 2017	37.62	37.98	37.46	37.68	245,548	-0.06(-0.15%)
Dec 13, 2017	37.58	37.99	37.46	37.74	270,132	+0.14(+0.38%)
Dec 12, 2017	38.31	38.41	37.52	37.60	329,388	-0.63(-1.66%)
Dec 11, 2017	38.05	38.24	37.80	38.24	205,445	+0.16(+0.42%)
Dec 08, 2017	37.66	38.13	37.49	38.08	207,947	+0.47(+1.24%)
Dec 07, 2017	37.00	37.64	36.75	37.61	219,918	+0.40(+1.08%)
Dec 06, 2017	37.50	37.67	37.10	37.21	273,070	-0.28(-0.76%)
Dec 05, 2017	37.42	37.60	37.21	37.49	192,877	+0.08(+0.22%)
Dec 04, 2017	37.55	37.55	37.17	37.41	217,040	-0.08(-0.22%)
Dec 01, 2017	37.45	37.60	37.03	37.49	252,211	+0.00(+0.00%)
Nov 30, 2017	36.77	37.58	36.55	37.49	305,014	+0.66(+1.79%)
Nov 29, 2017	36.93	37.01	36.42	36.83	305,031	-0.16(-0.43%)
Nov 28, 2017	37.32	37.32	36.84	36.99	265,664	-0.25(-0.67%)
Nov 27, 2017	37.54	37.62	37.18	37.24	175,592	-0.39(-1.04%)
Nov 24, 2017	37.43	37.67	37.05	37.63	105,559	+0.21(+0.56%)
Nov 22, 2017	37.18	37.54	36.78	37.43	211,969	+0.25(+0.67%)
Nov 21, 2017	37.39	37.49	37.12	37.17	271,486	-0.18(-0.49%)
Nov 20, 2017	37.39	37.58	36.79	37.36	348,214	+0.19(+0.52%)
Nov 17, 2017	37.39	37.48	36.99	37.17	365,604	-0.20(-0.54%)
Nov 16, 2017	37.52	37.65	37.08	37.37	175,114	-0.14(-0.38%)
Nov 15, 2017	37.37	37.62	37.17	37.51	167,156	+0.14(+0.38%)
Nov 14, 2017	37.44	37.53	37.17	37.37	132,668	-0.17(-0.45%)
Nov 13, 2017	37.33	37.86	37.33	37.53	225,504	+0.00(+0.00%)
Nov 10, 2017	37.00	37.63	37.00	37.53	211,870	+0.53(+1.44%)
Nov 09, 2017	38.42	38.42	36.75	37.00	337,141	-0.73(-1.93%)
Nov 08, 2017	37.93	38.29	37.65	37.73	266,540	+0.02(+0.04%)
Nov 07, 2017	37.57	38.32	37.35	37.71	418,922	+0.29(+0.77%)
Nov 06, 2017	37.17	37.49	36.95	37.42	246,632	+0.45(+1.22%)
Nov 03, 2017	36.77	37.26	36.67	36.97	171,278	+0.16(+0.44%)
Nov 02, 2017	37.21	37.21	36.53	36.81	178,065	-0.29(-0.77%)

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.