Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.35	42.37	42.05	42.13	554,192	-0.01(-0.02%)
Jan 30, 2018	42.39	42.40	42.12	42.14	1,383,021	-0.29(-0.68%)
Jan 29, 2018	42.48	42.55	42.32	42.43	1,649,631	-0.42(-0.99%)
Jan 26, 2018	42.77	42.85	42.67	42.85	1,996,142	+0.34(+0.80%)
Jan 25, 2018	42.94	42.94	42.40	42.51	938,047	-0.17(-0.40%)
Jan 24, 2018	42.80	42.86	42.53	42.68	794,069	+0.14(+0.32%)
Jan 23, 2018	42.43	42.56	42.38	42.55	868,969	+0.13(+0.30%)
Jan 22, 2018	42.23	42.45	42.21	42.42	424,598	+0.29(+0.68%)
Jan 19, 2018	42.12	42.17	41.98	42.13	812,472	+0.20(+0.48%)
Jan 18, 2018	41.88	41.99	41.77	41.93	568,713	+0.04(+0.10%)
Jan 17, 2018	41.78	42.05	41.68	41.89	4,461,317	+0.19(+0.45%)
Jan 16, 2018	41.84	41.89	41.68	41.70	2,782,475	-0.03(-0.08%)
Jan 12, 2018		41.74	41.74	41.74	0	+0.55(+1.33%)
Jan 11, 2018	41.01	41.19	40.99	41.19	999,332	+0.29(+0.70%)
Jan 10, 2018	41.04	41.04	40.85	40.90	891,420	-0.14(-0.33%)
Jan 09, 2018	40.98	41.04	40.83	41.04	825,326	+0.06(+0.14%)
Jan 08, 2018	40.95	40.98	40.88	40.98	930,622	-0.11(-0.27%)
Jan 05, 2018	40.94	41.09	40.88	41.09	2,698,152	+0.28(+0.68%)
Jan 04, 2018	40.76	40.87	40.73	40.81	938,048	+0.49(+1.22%)
Jan 03, 2018	40.18	40.36	40.16	40.32	746,492	+0.11(+0.27%)
Jan 02, 2018	40.04	40.22	39.99	40.21	871,194	+0.27(+0.68%)
Dec 29, 2017		39.94	39.94	39.94	0	-0.02(-0.04%)
Dec 28, 2017	40.04	40.05	39.89	39.95	558,897	+0.09(+0.23%)
Dec 27, 2017	39.86	39.94	39.82	39.86	314,784	+0.06(+0.15%)
Dec 26, 2017	39.70	39.88	39.70	39.80	233,513	+0.00(+0.00%)
Dec 22, 2017	39.70	39.80	39.65	39.80	321,297	+0.03(+0.08%)
Dec 21, 2017	39.62	39.87	39.62	39.77	1,953,851	+0.17(+0.42%)
Dec 20, 2017	39.74	39.74	39.57	39.60	325,242	-0.16(-0.40%)
Dec 19, 2017	39.80	39.83	39.63	39.76	325,929	-0.04(-0.11%)
Dec 18, 2017	39.75	39.89	39.75	39.80	304,548	+0.52(+1.33%)
Dec 15, 2017	39.27	39.35	39.14	39.28	540,536	-0.04(-0.11%)
Dec 14, 2017	39.58	39.61	39.31	39.32	458,800	-0.24(-0.59%)
Dec 13, 2017	39.53	39.64	39.44	39.56	441,018	+0.08(+0.21%)
Dec 12, 2017	39.37	39.50	39.36	39.48	675,065	+0.02(+0.04%)
Dec 11, 2017	39.40	39.48	39.40	39.46	326,458	+0.08(+0.19%)
Dec 08, 2017	39.35	39.42	39.26	39.38	738,656	+0.20(+0.51%)
Dec 07, 2017	39.09	39.26	39.05	39.18	1,965,016	+0.10(+0.26%)
Dec 06, 2017	39.06	39.17	39.02	39.08	1,493,525	-0.07(-0.17%)
Dec 05, 2017	39.25	39.31	39.11	39.15	1,057,991	-0.14(-0.36%)
Dec 04, 2017	39.47	39.51	39.28	39.29	1,412,998	-0.06(-0.15%)
Dec 01, 2017	39.31	39.43	39.22	39.35	1,743,843	-0.14(-0.36%)
Nov 30, 2017	39.62	39.71	39.45	39.49	694,711	+0.04(+0.11%)
Nov 29, 2017	39.68	39.74	39.38	39.45	1,825,433	-0.16(-0.40%)
Nov 28, 2017	39.52	39.64	39.43	39.61	446,778	+0.25(+0.64%)
Nov 27, 2017	39.54	39.58	39.35	39.36	286,162	-0.25(-0.64%)
Nov 24, 2017	39.62	39.66	39.56	39.61	771,755	+0.36(+0.92%)
Nov 22, 2017	39.33	39.39	39.12	39.25	938,286	+0.14(+0.36%)
Nov 21, 2017	39.12	39.21	39.11	39.11	685,869	+0.21(+0.54%)
Nov 20, 2017	38.97	39.04	38.90	38.90	360,722	+0.00(+0.00%)
Nov 17, 2017	38.90	38.94	38.77	38.90	1,188,647	-0.05(-0.13%)
Nov 16, 2017	38.92	38.98	38.87	38.95	335,306	+0.25(+0.65%)
Nov 15, 2017	38.64	38.78	38.60	38.69	435,325	-0.18(-0.45%)
Nov 14, 2017	38.75	38.90	38.69	38.87	459,196	+0.08(+0.22%)
Nov 13, 2017	38.56	38.81	38.54	38.79	272,056	-0.18(-0.45%)
Nov 10, 2017	39.00	39.01	38.88	38.96	209,644	-0.06(-0.15%)
Nov 09, 2017	38.97	39.05	38.85	39.02	332,510	-0.28(-0.70%)
Nov 08, 2017	39.18	39.33	39.16	39.30	326,204	+0.03(+0.06%)
Nov 07, 2017	39.37	39.43	39.16	39.27	346,259	-0.33(-0.83%)
Nov 06, 2017	39.43	39.60	39.43	39.60	275,900	+0.08(+0.21%)
Nov 03, 2017	39.56	39.56	39.39	39.52	298,002	-0.10(-0.25%)
Nov 02, 2017	39.47	39.63	39.47	39.62	468,329	+0.10(+0.25%)

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.