Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.38	40.52	39.31	39.31	81,532	-0.85(-2.11%)
Jan 30, 2018	40.13	40.87	39.69	40.16	124,783	-0.24(-0.60%)
Jan 29, 2018	40.36	40.84	39.59	40.40	127,005	+0.07(+0.16%)
Jan 26, 2018	40.21	40.67	39.93	40.33	162,311	+0.12(+0.30%)
Jan 25, 2018	40.47	40.84	39.86	40.21	152,220	-0.02(-0.05%)
Jan 24, 2018	40.07	40.74	39.68	40.23	206,821	+0.24(+0.60%)
Jan 23, 2018	41.31	42.06	39.52	39.99	164,892	-0.75(-1.85%)
Jan 22, 2018	40.88	41.02	39.99	40.74	169,574	+0.12(+0.30%)
Jan 19, 2018	40.10	41.13	40.01	40.62	88,404	+0.36(+0.90%)
Jan 18, 2018	40.63	40.86	40.02	40.26	85,406	-0.40(-0.98%)
Jan 17, 2018	41.06	41.21	40.44	40.66	137,875	-0.09(-0.23%)
Jan 16, 2018	42.03	42.04	40.28	40.75	75,200	-0.79(-1.90%)
Jan 12, 2018		41.54	41.54	41.54	0	+0.07(+0.16%)
Jan 11, 2018	40.95	41.96	40.63	41.48	114,837	+0.56(+1.36%)
Jan 10, 2018		41.75		40.92	141,831	+0.95(+2.37%)
Jan 09, 2018	40.13	40.91	39.96	39.97	123,596	-0.10(-0.26%)
Jan 08, 2018	40.91	40.91	39.83	40.07	142,782	-0.93(-2.27%)
Jan 05, 2018	40.97	41.40	40.69	41.00	136,221	+0.33(+0.80%)
Jan 04, 2018	40.86	41.44	40.08	40.68	218,889	+0.22(+0.55%)
Jan 03, 2018	39.97	40.80	39.56	40.45	149,332	+0.48(+1.21%)
Jan 02, 2018	39.23	40.38	39.19	39.97	113,075	+0.93(+2.38%)
Dec 29, 2017		39.04	39.04	39.04	0	-0.99(-2.48%)
Dec 28, 2017	39.84	40.41	39.66	40.04	53,855	-0.15(-0.37%)
Dec 27, 2017	40.04	41.66	39.91	40.19	88,193	-0.16(-0.39%)
Dec 26, 2017	40.45	40.47	39.83	40.34	96,218	-0.10(-0.25%)
Dec 22, 2017	40.72	40.72	39.98	40.45	56,020	-0.32(-0.78%)
Dec 21, 2017	40.89	41.34	39.98	40.76	40,882	+0.31(+0.76%)
Dec 20, 2017	40.75	40.94	40.08	40.45	57,583	+0.10(+0.25%)
Dec 19, 2017	40.86	41.02	40.15	40.35	58,394	-0.39(-0.96%)
Dec 18, 2017	40.85	41.65	40.48	40.74	62,792	+0.30(+0.74%)
Dec 15, 2017	39.06	40.60	38.90	40.45	221,369	+1.48(+3.79%)
Dec 14, 2017	39.89	40.07	38.74	38.97	57,331	-0.71(-1.78%)
Dec 13, 2017	40.07	40.62	39.47	39.67	48,448	-0.35(-0.88%)
Dec 12, 2017	39.81	40.37	39.55	40.03	114,458	+0.07(+0.19%)
Dec 11, 2017	40.52	40.62	39.68	39.95	94,248	-0.22(-0.56%)
Dec 08, 2017	40.15	40.39	39.73	40.18	126,074	+0.00(+0.00%)
Dec 07, 2017	39.96	40.23	39.10		73,877	+0.00(+0.00%)
Dec 06, 2017	39.50	40.45	39.24	39.50	82,606	+0.21(+0.54%)
Dec 05, 2017	40.09	40.56	39.23	39.28	55,341	-0.70(-1.74%)
Dec 04, 2017		40.98	39.70	39.98	78,723	+0.10(+0.26%)
Dec 01, 2017	39.49	39.92	38.54	39.88	96,110	+0.41(+1.04%)
Nov 30, 2017	39.79	39.99	38.88	39.47	164,465	+0.22(+0.57%)
Nov 29, 2017	38.62	39.72	38.60	39.25	108,410	+0.88(+2.30%)
Nov 28, 2017	37.50	38.48	36.98	38.36	83,196	+1.27(+3.43%)
Nov 27, 2017	37.11	37.69	37.07	37.09	45,855	+0.03(+0.08%)
Nov 24, 2017	37.55	37.55	36.97	37.06	11,656	-0.11(-0.30%)
Nov 22, 2017	37.61	37.62	37.08	37.17	38,964	-0.06(-0.15%)
Nov 21, 2017	37.74	37.83	37.17	37.23	60,833	-0.34(-0.92%)
Nov 20, 2017	37.29	37.63	36.28	37.57	75,615	+0.25(+0.67%)
Nov 17, 2017	36.78	37.61	36.77	37.32	52,400	+0.33(+0.88%)
Nov 16, 2017	37.14	37.39	36.84	37.00	65,572	+0.33(+0.89%)
Nov 15, 2017	36.14	36.97	35.96	36.67	52,500	+0.27(+0.74%)
Nov 14, 2017	36.08	36.50	36.08	36.40	86,999	+0.07(+0.18%)
Nov 13, 2017	36.12	36.51	35.85	36.34	35,519	+0.06(+0.15%)
Nov 10, 2017	36.69	36.69	36.07	36.28	71,996	+0.02(+0.05%)
Nov 09, 2017	36.49	36.78	35.83	36.26	61,593	-0.53(-1.44%)
Nov 08, 2017	37.54	37.70	36.54	36.79	121,516	-1.03(-2.73%)
Nov 07, 2017	38.05	38.35	37.59	37.82	167,601	-0.33(-0.85%)
Nov 06, 2017	37.80	38.44	37.39	38.15	79,496	+0.33(+0.89%)
Nov 03, 2017	37.38	37.91	37.10	37.81	49,723	+0.11(+0.30%)
Nov 02, 2017	37.72	37.87	36.87	37.70	71,758	+0.46(+1.25%)

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.