Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.20	40.34	39.14	39.14	81,890	-0.84(-2.11%)
Jan 30, 2018	39.95	40.69	39.52	39.98	125,332	-0.24(-0.60%)
Jan 29, 2018	40.18	40.66	39.42	40.22	127,564	+0.06(+0.16%)
Jan 26, 2018	40.04	40.50	39.76	40.16	163,025	+0.12(+0.30%)
Jan 25, 2018	40.30	40.66	39.69	40.04	152,889	-0.02(-0.05%)
Jan 24, 2018	39.90	40.56	39.51	40.06	207,730	+0.24(+0.60%)
Jan 23, 2018	41.13	41.88	39.35	39.81	165,617	-0.75(-1.85%)
Jan 22, 2018	40.70	40.84	39.81	40.56	170,320	+0.12(+0.30%)
Jan 19, 2018	39.93	40.95	39.83	40.44	88,793	+0.36(+0.90%)
Jan 18, 2018	40.45	40.68	39.84	40.08	85,781	-0.40(-0.98%)
Jan 17, 2018	40.88	41.03	40.26	40.48	138,482	-0.09(-0.23%)
Jan 16, 2018	41.84	41.86	40.10	40.57	75,531	-0.79(-1.90%)
Jan 12, 2018		41.36	41.36	41.36	0	+0.06(+0.16%)
Jan 11, 2018	40.77	41.78	40.45	41.30	115,342	+0.56(+1.36%)
Jan 10, 2018		41.56		40.74	142,455	+0.94(+2.37%)
Jan 09, 2018	39.95	40.73	39.79	39.80	124,139	-0.10(-0.26%)
Jan 08, 2018	40.73	40.73	39.66	39.90	143,410	-0.93(-2.27%)
Jan 05, 2018	40.79	41.22	40.51	40.82	136,820	+0.32(+0.80%)
Jan 04, 2018	40.68	41.25	39.91	40.50	219,852	+0.22(+0.55%)
Jan 03, 2018	39.80	40.62	39.39	40.28	149,989	+0.48(+1.21%)
Jan 02, 2018	39.06	40.20	39.02	39.80	113,572	+0.93(+2.38%)
Dec 29, 2017		38.87	38.87	38.87	0	-0.99(-2.49%)
Dec 28, 2017	39.67	40.23	39.48	39.86	54,092	-0.15(-0.37%)
Dec 27, 2017	39.86	41.48	39.73	40.01	88,580	-0.16(-0.39%)
Dec 26, 2017	40.27	40.30	39.66	40.17	96,641	-0.10(-0.25%)
Dec 22, 2017	40.55	40.55	39.81	40.27	56,267	-0.31(-0.78%)
Dec 21, 2017	40.71	41.16	39.81	40.58	41,062	+0.31(+0.76%)
Dec 20, 2017	40.57	40.76	39.91	40.28	57,836	+0.10(+0.25%)
Dec 19, 2017	40.68	40.84	39.98	40.18	58,651	-0.39(-0.96%)
Dec 18, 2017	40.67	41.47	40.31	40.56	63,068	+0.30(+0.74%)
Dec 15, 2017	38.89	40.42	38.73	40.27	222,342	+1.47(+3.79%)
Dec 14, 2017	39.71	39.90	38.57	38.80	57,584	-0.70(-1.78%)
Dec 13, 2017	39.90	40.44	39.30	39.50	48,661	-0.35(-0.88%)
Dec 12, 2017	39.64	40.19	39.38	39.85	114,961	+0.07(+0.19%)
Dec 11, 2017	40.34	40.44	39.51	39.78	94,662	-0.22(-0.56%)
Dec 08, 2017	39.97	40.21	39.56	40.00	126,628	+0.00(+0.00%)
Dec 07, 2017	39.79	40.06	38.93		74,202	+0.00(+0.00%)
Dec 06, 2017	39.32	40.28	39.06	39.32	82,970	+0.21(+0.54%)
Dec 05, 2017	39.92	40.38	39.06	39.11	55,584	-0.69(-1.74%)
Dec 04, 2017		40.81	39.53	39.81	79,069	+0.10(+0.26%)
Dec 01, 2017	39.31	39.74	38.38	39.70	96,532	+0.41(+1.04%)
Nov 30, 2017	39.62	39.81	38.71	39.30	165,188	+0.22(+0.57%)
Nov 29, 2017	38.45	39.55	38.43	39.07	108,887	+0.88(+2.30%)
Nov 28, 2017	37.33	38.31	36.82	38.19	83,562	+1.27(+3.43%)
Nov 27, 2017	36.95	37.52	36.90	36.93	46,056	+0.03(+0.08%)
Nov 24, 2017	37.39	37.39	36.81	36.90	11,707	-0.11(-0.30%)
Nov 22, 2017	37.44	37.45	36.92	37.01	39,135	-0.06(-0.15%)
Nov 21, 2017	37.57	37.67	37.01	37.07	61,101	-0.34(-0.92%)
Nov 20, 2017	37.13	37.46	36.12	37.41	75,948	+0.25(+0.67%)
Nov 17, 2017	36.62	37.44	36.61	37.16	52,631	+0.32(+0.88%)
Nov 16, 2017	36.98	37.22	36.68	36.83	65,861	+0.32(+0.89%)
Nov 15, 2017	35.98	36.81	35.81	36.51	52,731	+0.27(+0.74%)
Nov 14, 2017	35.93	36.34	35.93	36.24	87,381	+0.06(+0.18%)
Nov 13, 2017	35.96	36.35	35.70	36.18	35,675	+0.06(+0.15%)
Nov 10, 2017	36.53	36.53	35.91	36.12	72,313	+0.02(+0.05%)
Nov 09, 2017	36.33	36.62	35.68	36.10	61,864	-0.53(-1.44%)
Nov 08, 2017	37.38	37.54	36.38	36.63	122,050	-1.03(-2.73%)
Nov 07, 2017	37.88	38.19	37.43	37.66	168,338	-0.32(-0.85%)
Nov 06, 2017	37.64	38.27	37.22	37.98	79,845	+0.33(+0.89%)
Nov 03, 2017	37.21	37.74	36.94	37.65	49,942	+0.11(+0.30%)
Nov 02, 2017	37.56	37.70	36.71	37.54	72,073	+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.