Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.33	42.59	42.09	42.22	1,992,912	-0.04(-0.10%)
Jan 30, 2018	42.42	42.53	42.21	42.27	3,467,148	-0.37(-0.87%)
Jan 29, 2018	42.80	42.99	42.63	42.64	1,466,499	-0.13(-0.30%)
Jan 26, 2018	42.77	42.78	42.42	42.76	1,609,765	+0.10(+0.24%)
Jan 25, 2018	43.14	43.14	42.47	42.66	2,449,660	-0.24(-0.55%)
Jan 24, 2018	43.23	43.39	42.70	42.90	2,997,585	-0.14(-0.33%)
Jan 23, 2018	42.74	43.20	42.61	43.04	2,509,965	+0.13(+0.29%)
Jan 22, 2018	42.64	42.92	42.48	42.91	1,817,154	+0.19(+0.45%)
Jan 19, 2018	42.22	42.73	42.21	42.72	4,911,943	+0.61(+1.46%)
Jan 18, 2018	42.33	42.48	42.02	42.11	3,221,309	-0.15(-0.36%)
Jan 17, 2018	42.17	42.36	41.66	42.26	2,104,397	+0.23(+0.54%)
Jan 16, 2018	42.56	42.66	41.85	42.03	3,484,003	-0.34(-0.79%)
Jan 12, 2018		42.37	42.37	42.37	0	+0.24(+0.58%)
Jan 11, 2018	41.82	42.14	41.74	42.12	5,397,264	+0.54(+1.29%)
Jan 10, 2018		42.06		41.58	3,650,954	+0.56(+1.35%)
Jan 09, 2018	40.70	41.32	40.63	41.03	2,510,763	+0.53(+1.31%)
Jan 08, 2018	40.45	40.59	40.26	40.50	2,347,617	-0.02(-0.04%)
Jan 05, 2018	40.41	40.55	40.24	40.52	2,541,987	+0.23(+0.56%)
Jan 04, 2018	40.41	40.72	40.22	40.29	4,940,021	+0.27(+0.67%)
Jan 03, 2018	39.87	40.15	39.76	40.02	1,626,635	+0.08(+0.21%)
Jan 02, 2018	40.12	40.12	39.67	39.94	2,657,705	+0.11(+0.27%)
Dec 29, 2017		39.83	39.83	39.83	0	-0.38(-0.94%)
Dec 28, 2017	40.09	40.22	39.91	40.21	1,328,339	+0.21(+0.53%)
Dec 27, 2017	40.20	40.23	39.94	39.99	4,344,644	-0.23(-0.56%)
Dec 26, 2017	40.52	40.67	40.10	40.22	970,051	-0.31(-0.77%)
Dec 22, 2017	40.79	40.81	40.25	40.53	1,562,332	-0.16(-0.39%)
Dec 21, 2017	40.40	40.85	40.36	40.69	1,924,590	+0.56(+1.38%)
Dec 20, 2017	40.52	40.61	39.83	40.14	2,591,129	-0.07(-0.17%)
Dec 19, 2017	40.63	40.65	40.16	40.21	3,864,549	-0.20(-0.50%)
Dec 18, 2017	40.21	40.57	40.16	40.41	3,730,019	+0.54(+1.35%)
Dec 15, 2017	39.41	40.29	39.25	39.87	4,754,714	+0.68(+1.75%)
Dec 14, 2017	39.75	39.87	39.04	39.18	3,910,740	-0.39(-0.99%)
Dec 13, 2017	40.00	40.30	39.54	39.58	3,131,646	-0.47(-1.17%)
Dec 12, 2017	39.93	40.22	39.75	40.05	2,591,963	+0.29(+0.74%)
Dec 11, 2017	39.98	40.12	39.62	39.75	2,104,346	-0.20(-0.50%)
Dec 08, 2017	40.23	40.23	39.67	39.96	2,459,420	+0.09(+0.23%)
Dec 07, 2017	39.84	40.08	39.34	39.86	1,966,128	+0.21(+0.53%)
Dec 06, 2017	39.66	40.02	39.52	39.65	2,690,254	-0.21(-0.53%)
Dec 05, 2017	40.63	40.68	39.80	39.86	3,168,151	-0.61(-1.51%)
Dec 04, 2017	40.64	40.99	40.44	40.47	5,497,525	+0.67(+1.68%)
Dec 01, 2017	39.87	39.98	38.89	39.80	5,654,526	+0.07(+0.17%)
Nov 30, 2017	40.32	40.54	39.68	39.74	5,817,341	-0.24(-0.61%)
Nov 29, 2017	39.30	40.17	39.11	39.98	7,390,901	+1.18(+3.04%)
Nov 28, 2017	37.72	38.85	37.63	38.80	3,215,545	+1.21(+3.23%)
Nov 27, 2017	37.56	37.81	37.33	37.59	1,337,278	+0.00(+0.00%)
Nov 24, 2017	37.85	37.90	37.55	37.59	834,892	-0.18(-0.49%)
Nov 22, 2017	37.96	38.07	37.77	37.77	1,866,545	-0.13(-0.33%)
Nov 21, 2017	38.09	38.19	37.77	37.90	2,133,528	-0.03(-0.09%)
Nov 20, 2017	37.72	37.94	37.56	37.93	1,685,101	+0.33(+0.87%)
Nov 17, 2017	37.15	37.72	37.09	37.60	1,259,086	+0.22(+0.58%)
Nov 16, 2017	37.69	37.71	37.38	37.38	1,011,185	-0.01(-0.02%)
Nov 15, 2017	36.90	37.61	36.81	37.39	1,637,691	+0.09(+0.25%)
Nov 14, 2017	36.86	37.34	36.86	37.30	2,019,430	+0.25(+0.68%)
Nov 13, 2017	36.41	37.12	36.24	37.05	2,624,019	+0.47(+1.28%)
Nov 10, 2017	36.75	36.90	36.58	36.58	3,185,831	-0.09(-0.25%)
Nov 09, 2017	36.76	37.07	36.30	36.67	3,634,315	-0.34(-0.91%)
Nov 08, 2017	37.14	37.32	36.74	37.01	2,528,597	-0.25(-0.67%)
Nov 07, 2017	38.15	38.26	37.18	37.26	2,347,828	-0.89(-2.33%)
Nov 06, 2017	38.09	38.28	37.97	38.15	1,392,642	-0.10(-0.26%)
Nov 03, 2017	38.23	38.34	38.02	38.25	1,857,476	-0.12(-0.31%)
Nov 02, 2017	38.07	38.46	37.84	38.36	1,392,921	+0.25(+0.66%)

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.