Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.94	39.95	39.81	39.89	11,714	+0.10(+0.26%)
Jan 30, 2018	39.88	39.89	39.73	39.78	22,229	-0.12(-0.29%)
Jan 29, 2018	39.90	40.06	39.90	39.90	13,929	-0.49(-1.21%)
Jan 26, 2018	40.31	40.41	40.17	40.39	21,278	+0.39(+0.98%)
Jan 25, 2018	40.26	40.26	39.98	40.00	10,905	-0.03(-0.07%)
Jan 24, 2018	40.16	40.16	39.98	40.03	8,652	+0.09(+0.21%)
Jan 23, 2018	39.90	39.98	39.85	39.95	27,289	+0.22(+0.56%)
Jan 22, 2018	39.50	39.72	39.50	39.72	3,099	+0.15(+0.38%)
Jan 19, 2018	39.52	39.64	39.49	39.57	14,289	+0.06(+0.15%)
Jan 18, 2018	39.44	39.53	39.38	39.51	12,711	-0.14(-0.35%)
Jan 17, 2018	39.56	39.80	39.56	39.65	11,107	+0.12(+0.30%)
Jan 16, 2018	39.53	39.60	39.40	39.53	12,335	+0.01(+0.03%)
Jan 12, 2018		39.52	39.52	39.52	0	+0.38(+0.97%)
Jan 11, 2018	38.96	39.14	38.96	39.14	32,348	+0.13(+0.33%)
Jan 10, 2018		39.13	38.97	39.01	9,933	-0.26(-0.65%)
Jan 09, 2018	39.27	39.31	39.21	39.27	18,687	-0.02(-0.04%)
Jan 08, 2018	39.34	39.34	39.23	39.28	13,085	-0.12(-0.30%)
Jan 05, 2018	39.22	39.43	39.22	39.40	16,971	+0.27(+0.69%)
Jan 04, 2018	39.15	39.23	39.05	39.13	75,898	+0.21(+0.54%)
Jan 03, 2018	38.96	38.99	38.90	38.92	8,160	+0.10(+0.26%)
Jan 02, 2018	38.73	38.84	38.73	38.82	13,599	+0.20(+0.50%)
Dec 29, 2017		38.62	38.62	38.62	0	+0.08(+0.19%)
Dec 28, 2017	38.64	38.65	38.46	38.55	20,264	+0.09(+0.23%)
Dec 27, 2017	38.36	38.53	38.36	38.46	14,638	+0.09(+0.23%)
Dec 26, 2017	38.48	38.48	38.33	38.37	8,135	-0.44(-1.12%)
Dec 22, 2017	38.73	38.80	38.59	38.80	27,751	+0.20(+0.53%)
Dec 21, 2017	38.52	38.65	38.50	38.60	9,064	+0.14(+0.35%)
Dec 20, 2017	38.60	38.60	38.41	38.47	6,875	-0.09(-0.25%)
Dec 19, 2017	38.56	38.58	38.41	38.56	20,927	-0.00(-0.00%)
Dec 18, 2017	38.56	38.61	38.50	38.56	9,417	+0.37(+0.97%)
Dec 15, 2017	38.13	38.30	38.11	38.19	27,776	+0.01(+0.03%)
Dec 14, 2017	38.40	38.40	38.18	38.18	13,923	-0.31(-0.81%)
Dec 13, 2017	38.43	38.56	38.38	38.49	7,331	+0.04(+0.10%)
Dec 12, 2017	38.33	38.47	38.33	38.45	15,326	+0.02(+0.05%)
Dec 11, 2017	38.39	38.45	38.38	38.43	9,346	+0.01(+0.02%)
Dec 08, 2017	38.38	38.44	38.30	38.42	16,996	+0.10(+0.27%)
Dec 07, 2017	38.19	38.39	38.19	38.32	10,240	+0.15(+0.39%)
Dec 06, 2017	38.17	38.20	38.07	38.17	14,675	+0.02(+0.05%)
Dec 05, 2017	38.28	38.28	38.11	38.15	12,598	-0.08(-0.21%)
Dec 04, 2017		38.38	38.21	38.23	15,980	-0.17(-0.44%)
Dec 01, 2017	37.98	38.42	37.98	38.40	19,817	+0.06(+0.16%)
Nov 30, 2017	38.53	38.53	38.24	38.34	13,368	+0.27(+0.71%)
Nov 29, 2017	38.21	38.22	38.06	38.07	19,019	-0.07(-0.18%)
Nov 28, 2017	37.95	38.16	37.95	38.14	12,041	+0.21(+0.55%)
Nov 27, 2017	37.97	38.01	37.83	37.93	12,534	-0.09(-0.24%)
Nov 24, 2017	38.11	38.11	37.97	38.02	1,836	+0.24(+0.64%)
Nov 22, 2017	37.86	37.86	37.58	37.78	16,473	+0.13(+0.36%)
Nov 21, 2017	37.73	37.73	37.63	37.65	6,230	+0.11(+0.28%)
Nov 20, 2017	37.54	37.64	37.45	37.54	14,765	+0.11(+0.29%)
Nov 17, 2017	37.40	37.46	37.35	37.43	7,064	-0.06(-0.16%)
Nov 16, 2017	37.41	37.52	37.36	37.49	19,985	+0.46(+1.24%)
Nov 15, 2017	37.00	37.06	36.94	37.03	13,513	-0.21(-0.56%)
Nov 14, 2017	37.17	37.24	37.12	37.24	5,041	+0.08(+0.21%)
Nov 13, 2017	37.03	37.26	36.91	37.16	8,341	-0.30(-0.80%)
Nov 10, 2017	37.42	37.48	37.38	37.46	11,044	+0.00(+0.00%)
Nov 09, 2017	37.41	37.51	37.33	37.46	18,784	-0.28(-0.74%)
Nov 08, 2017	37.61	37.77	37.61	37.74	15,385	+0.05(+0.12%)
Nov 07, 2017	37.69	37.76	37.63	37.69	12,568	-0.15(-0.39%)
Nov 06, 2017	37.75	37.85	37.67	37.84	12,694	+0.16(+0.43%)
Nov 03, 2017	37.60	37.73	37.60	37.68	12,906	-0.05(-0.13%)
Nov 02, 2017	37.74	37.74	37.64	37.73	11,877	-0.14(-0.37%)

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.