Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.30	39.67	39.21	39.43	137,344,448	+0.11(+0.28%)
Jan 30, 2018	38.98	39.42	38.79	39.32	195,262,352	-0.23(-0.59%)
Jan 29, 2018	40.07	40.07	39.35	39.56	214,881,312	-0.84(-2.07%)
Jan 26, 2018	40.51	40.51	40.05	40.39	166,207,840	+0.09(+0.23%)
Jan 25, 2018	41.10	41.19	40.16	40.30	176,140,544	-0.73(-1.79%)
Jan 24, 2018	41.74	41.76	40.79	41.03	218,294,352	-0.66(-1.59%)
Jan 23, 2018	41.76	42.26	41.64	41.69	138,638,224	+0.01(+0.02%)
Jan 22, 2018	41.76	41.87	41.59	41.68	114,999,128	-0.34(-0.82%)
Jan 19, 2018	42.06	42.29	41.78	42.03	137,682,320	-0.19(-0.45%)
Jan 18, 2018	42.24	42.41	41.99	42.22	132,034,456	+0.04(+0.09%)
Jan 17, 2018	41.48	42.21	41.23	42.18	145,750,560	+0.69(+1.65%)
Jan 16, 2018	41.90	42.25	41.48	41.49	125,366,600	-0.21(-0.51%)
Jan 12, 2018		41.71	41.71	41.71	0	+0.43(+1.03%)
Jan 11, 2018	41.12	41.33	41.09	41.28	79,216,856	+0.23(+0.57%)
Jan 10, 2018		41.05		41.05	101,706,912	-0.01(-0.02%)
Jan 09, 2018	41.11	41.23	40.84	41.06	91,474,152	-0.00(-0.01%)
Jan 08, 2018	41.06	41.36	40.96	41.06	87,207,824	-0.15(-0.37%)
Jan 05, 2018	40.85	41.30	40.75	41.21	100,464,440	+0.46(+1.14%)
Jan 04, 2018	40.63	40.85	40.53	40.75	94,967,624	+0.19(+0.46%)
Jan 03, 2018		41.11	40.50	40.56	125,223,504	-0.01(-0.02%)
Jan 02, 2018	40.07	40.58	39.86	40.57	108,432,616	+0.71(+1.79%)
Dec 29, 2017		39.85	39.85	39.85	0	-0.44(-1.08%)
Dec 28, 2017	40.27	40.47	40.15	40.29	69,925,112	+0.11(+0.28%)
Dec 27, 2017	40.06	40.22	39.97	40.18	91,214,664	+0.01(+0.02%)
Dec 26, 2017	40.22	40.38	39.96	40.17	140,827,440	-1.05(-2.54%)
Dec 22, 2017	41.14	41.31	41.10	41.22	69,422,504	+0.00(+0.00%)
Dec 21, 2017	41.02	41.45	41.00	41.22	88,542,712	+0.16(+0.38%)
Dec 20, 2017	41.18	41.31	40.80	41.06	99,623,264	-0.04(-0.11%)
Dec 19, 2017	41.22	41.31	41.00	41.11	116,358,432	-0.44(-1.07%)
Dec 18, 2017	41.19	41.73	41.18	41.55	124,803,896	+0.58(+1.41%)
Dec 15, 2017	40.89	41.02	40.62	40.97	170,565,680	+0.41(+1.02%)
Dec 14, 2017	40.60	40.77	40.42	40.56	86,840,840	-0.01(-0.03%)
Dec 13, 2017	40.62	40.87	40.54	40.57	99,385,560	+0.13(+0.33%)
Dec 12, 2017	40.54	40.60	40.38	40.44	82,375,000	-0.23(-0.56%)
Dec 11, 2017	39.85	40.72	39.75	40.66	148,698,016	+0.78(+1.95%)
Dec 08, 2017	40.15	40.27	39.76	39.89	99,170,264	+0.01(+0.03%)
Dec 07, 2017	39.81	40.14	39.78	39.88	108,954,344	+0.07(+0.18%)
Dec 06, 2017		40.08	39.20	39.80	120,649,544	-0.15(-0.37%)
Dec 05, 2017	39.81	40.39	39.66	39.95	116,088,392	-0.04(-0.09%)
Dec 04, 2017		40.65	39.95	39.99	138,078,768	-0.29(-0.73%)
Dec 01, 2017	40.02	40.43	39.81	40.28	168,824,656	-0.19(-0.47%)
Nov 30, 2017	40.14	40.54	39.67	40.47	176,195,680	+0.56(+1.40%)
Nov 29, 2017	40.66	40.72	39.37	39.91	176,143,680	-0.85(-2.07%)
Nov 28, 2017	41.05	41.18	40.47	40.76	112,173,848	-0.24(-0.59%)
Nov 27, 2017	41.23	41.23	40.82	41.00	87,868,432	-0.21(-0.50%)
Nov 24, 2017	41.24	41.33	41.13	41.21	59,559,624	+0.00(+0.01%)
Nov 22, 2017	40.83	41.21	40.75	41.20	108,654,896	+0.43(+1.05%)
Nov 21, 2017	40.22	40.91	40.22	40.78	106,621,240	+0.74(+1.86%)
Nov 20, 2017	40.10	40.17	39.93	40.03	68,932,016	-0.04(-0.10%)
Nov 17, 2017	40.28	40.36	39.95	40.07	92,989,168	-0.22(-0.56%)
Nov 16, 2017	40.31	40.48	40.11	40.30	100,277,104	+0.48(+1.19%)
Nov 15, 2017	40.03	40.11	39.65	39.82	123,632,448	-0.53(-1.32%)
Nov 14, 2017	40.75	40.86	40.31	40.35	104,930,536	-0.62(-1.51%)
Nov 13, 2017	40.86	41.10	40.84	40.97	72,037,856	-0.16(-0.40%)
Nov 10, 2017	41.24	41.30	41.04	41.14	106,772,048	-0.14(-0.33%)
Nov 09, 2017	41.09	41.32	40.63	41.27	125,435,744	-0.08(-0.20%)
Nov 08, 2017	40.99	41.36	40.91	41.36	103,892,416	+0.34(+0.82%)
Nov 07, 2017	40.81	41.12	40.74	41.02	103,744,648	+0.13(+0.32%)
Nov 06, 2017	40.45	41.06	40.30	40.89	149,137,680	+0.41(+1.01%)
Nov 03, 2017	40.83	40.89	40.16	40.48	253,123,360	+1.03(+2.61%)
Nov 02, 2017	39.09	39.54	38.79	39.45	175,505,184	+0.29(+0.73%)

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.