Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.44	41.49	40.97	41.16	29,013,040	+0.25(+0.61%)
Jan 30, 2018	41.09	41.10	40.95	40.91	22,247,332	-0.53(-1.28%)
Jan 29, 2018	41.52	41.58	41.38	41.44	20,566,596	-0.66(-1.57%)
Jan 26, 2018	41.86	42.11	41.73	42.10	13,401,402	+0.55(+1.33%)
Jan 25, 2018	41.65	41.91	41.44	41.55	19,218,952	-0.15(-0.36%)
Jan 24, 2018	41.57	41.77	41.41	41.70	18,919,424	+0.38(+0.92%)
Jan 23, 2018	41.18	41.34	41.08	41.32	11,443,324	+0.15(+0.36%)
Jan 22, 2018	40.92	41.18	40.88	41.17	16,206,989	+0.33(+0.81%)
Jan 19, 2018	40.70	40.84	40.59	40.84	15,039,211	+0.38(+0.94%)
Jan 18, 2018	40.39	40.51	40.37	40.46	11,668,065	+0.07(+0.16%)
Jan 17, 2018	40.17	40.48	40.14	40.39	17,521,104	+0.56(+1.41%)
Jan 16, 2018	40.08	40.19	39.76	39.83	14,538,165	-0.20(-0.50%)
Jan 12, 2018		40.03	40.03	40.03	0	+0.42(+1.06%)
Jan 11, 2018	39.33	39.62	39.31	39.61	10,416,573	+0.26(+0.65%)
Jan 10, 2018		39.44		39.35	13,356,035	-0.17(-0.44%)
Jan 09, 2018	39.54	39.56	39.33	39.52	13,539,439	-0.01(-0.02%)
Jan 08, 2018	39.46	39.61	39.45	39.53	13,256,646	+0.01(+0.02%)
Jan 05, 2018	39.28	39.56	39.26	39.52	14,654,943	+0.35(+0.89%)
Jan 04, 2018	39.13	39.28	39.12	39.18	15,746,306	+0.24(+0.62%)
Jan 03, 2018	38.78	38.98	38.77	38.94	21,670,918	+0.37(+0.96%)
Jan 02, 2018	38.43	38.60	38.36	38.57	21,559,924	+0.65(+1.72%)
Dec 29, 2017		37.91	37.91	37.91	0	+0.18(+0.48%)
Dec 28, 2017	37.82	37.86	37.68	37.73	9,816,308	+0.18(+0.48%)
Dec 27, 2017	37.54	37.60	37.46	37.55	10,922,913	-0.01(-0.02%)
Dec 26, 2017	37.49	37.57	37.40	37.56	7,452,537	+0.04(+0.11%)
Dec 22, 2017	37.32	37.53	37.25	37.52	14,344,313	+0.31(+0.82%)
Dec 21, 2017	37.13	37.33	37.10	37.21	9,089,117	+0.36(+0.99%)
Dec 20, 2017	36.96	37.01	36.84	36.85	14,125,858	+0.05(+0.13%)
Dec 19, 2017	37.04	37.04	36.73	36.80	11,257,040	-0.10(-0.27%)
Dec 18, 2017	36.79	37.01	36.78	36.90	12,309,435	+0.38(+1.04%)
Dec 15, 2017	36.51	36.59	36.34	36.52	15,120,971	+0.10(+0.27%)
Dec 14, 2017	36.55	36.67	36.42	36.42	10,014,270	-0.23(-0.63%)
Dec 13, 2017	36.48	36.78	36.48	36.65	11,299,449	+0.39(+1.09%)
Dec 12, 2017	36.16	36.33	36.09	36.25	9,739,442	-0.26(-0.72%)
Dec 11, 2017	36.55	36.58	36.44	36.52	11,180,942	+0.24(+0.66%)
Dec 08, 2017	36.33	36.36	36.15	36.28	9,122,715	+0.41(+1.15%)
Dec 07, 2017	35.67	35.97	35.59	35.87	12,511,568	+0.05(+0.14%)
Dec 06, 2017	35.87	35.89	35.65	35.82	17,930,312	-0.45(-1.25%)
Dec 05, 2017	36.36	36.51	36.24	36.27	14,172,555	-0.06(-0.16%)
Dec 04, 2017	36.60	36.62	36.30	36.33	23,172,978	+0.12(+0.34%)
Dec 01, 2017	36.37	36.40	36.05	36.21	25,503,020	-0.35(-0.97%)
Nov 30, 2017	36.71	36.74	36.47	36.56	29,048,632	-0.24(-0.65%)
Nov 29, 2017	37.14	37.18	36.74	36.80	22,548,602	-0.52(-1.39%)
Nov 28, 2017	37.31	37.43	37.18	37.31	14,736,839	+0.22(+0.60%)
Nov 27, 2017	37.30	37.31	37.06	37.09	11,920,907	-0.39(-1.03%)
Nov 24, 2017	37.42	37.53	37.40	37.48	8,442,520	-0.14(-0.37%)
Nov 22, 2017	37.61	37.68	37.47	37.62	9,714,235	+0.12(+0.33%)
Nov 21, 2017	37.47	37.65	37.45	37.50	13,354,381	+0.46(+1.24%)
Nov 20, 2017	36.82	37.08	36.82	37.04	9,107,113	+0.16(+0.42%)
Nov 17, 2017	36.79	37.02	36.78	36.88	15,433,010	+0.21(+0.56%)
Nov 16, 2017	36.50	36.77	36.43	36.67	10,266,527	+0.64(+1.78%)
Nov 15, 2017	36.14	36.17	35.97	36.03	16,216,257	-0.30(-0.81%)
Nov 14, 2017	36.49	36.53	36.30	36.33	12,344,753	-0.25(-0.67%)
Nov 13, 2017	36.49	36.62	36.43	36.58	11,144,440	-0.07(-0.20%)
Nov 10, 2017	36.75	36.76	36.58	36.65	8,955,001	-0.14(-0.38%)
Nov 09, 2017	36.76	36.87	36.55	36.79	14,348,308	-0.14(-0.38%)
Nov 08, 2017	36.94	36.96	36.81	36.93	9,900,078	+0.13(+0.36%)
Nov 07, 2017	37.02	37.04	36.74	36.80	11,484,833	-0.23(-0.62%)
Nov 06, 2017	36.82	37.04	36.80	37.03	13,384,320	+0.35(+0.96%)
Nov 03, 2017	36.83	36.83	36.44	36.67	14,369,450	-0.21(-0.58%)
Nov 02, 2017	36.83	36.90	36.69	36.89	15,856,994	+0.12(+0.31%)

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.