Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.92	38.07	37.29	37.45	1,906,045	-0.23(-0.61%)
Jan 30, 2018	37.86	37.93	37.43	37.68	2,056,588	-0.43(-1.12%)
Jan 29, 2018	38.56	38.70	38.08	38.10	1,529,943	-0.54(-1.41%)
Jan 26, 2018	38.45	38.65	38.32	38.65	1,027,032	+0.26(+0.68%)
Jan 25, 2018	39.23	39.25	38.25	38.39	1,537,912	-0.62(-1.58%)
Jan 24, 2018	38.75	39.12	38.60	39.00	2,515,562	+0.49(+1.28%)
Jan 23, 2018	37.83	38.60	37.83	38.51	2,038,025	+0.52(+1.38%)
Jan 22, 2018	38.27	38.36	37.63	37.99	1,207,581	-0.20(-0.53%)
Jan 19, 2018	38.64	38.64	38.09	38.19	2,039,392	-0.78(-2.00%)
Jan 18, 2018	39.00	39.30	38.65	38.97	1,889,305	-0.13(-0.34%)
Jan 17, 2018	38.04	39.28	37.89	39.10	3,342,284	+1.07(+2.81%)
Jan 16, 2018	38.53	38.73	37.84	38.03	3,129,448	-1.05(-2.68%)
Jan 12, 2018		39.08	39.08	39.08	0	+1.23(+3.25%)
Jan 11, 2018	37.37	37.91	37.29	37.85	2,629,771	+0.58(+1.56%)
Jan 10, 2018	38.64	38.65	36.89	37.27	3,364,082	-1.54(-3.97%)
Jan 09, 2018	38.84	39.13	38.79	38.81	1,911,290	+0.05(+0.12%)
Jan 08, 2018	38.94	39.02	38.48	38.76	1,398,637	-0.26(-0.65%)
Jan 05, 2018	38.46	39.05	38.25	39.02	2,248,357	+0.95(+2.50%)
Jan 04, 2018	37.66	38.10	37.62	38.06	1,341,885	+0.62(+1.64%)
Jan 03, 2018	37.37	37.53	37.15	37.45	1,338,256	-0.01(-0.02%)
Jan 02, 2018	37.21	37.51	37.05	37.46	868,746	+0.32(+0.86%)
Dec 29, 2017		37.13	37.13	37.13	0	-0.33(-0.89%)
Dec 28, 2017	37.43	37.53	37.17	37.47	816,754	+0.11(+0.30%)
Dec 27, 2017	37.58	37.70	37.34	37.36	1,009,927	-0.09(-0.24%)
Dec 26, 2017	37.67	37.68	37.35	37.45	394,106	-0.14(-0.38%)
Dec 22, 2017	37.80	37.89	37.46	37.59	674,598	-0.30(-0.80%)
Dec 21, 2017	37.84	38.01	37.58	37.89	1,106,611	+0.22(+0.59%)
Dec 20, 2017	37.55	37.91	37.52	37.67	1,142,734	+0.20(+0.52%)
Dec 19, 2017	37.52	37.68	37.36	37.48	2,085,234	+0.13(+0.35%)
Dec 18, 2017	36.98	37.61	36.84	37.34	1,077,321	+0.67(+1.84%)
Dec 15, 2017	36.37	36.81	36.33	36.67	1,443,606	+0.45(+1.23%)
Dec 14, 2017	36.54	36.68	36.10	36.22	1,870,480	-0.35(-0.97%)
Dec 13, 2017	36.80	37.03	36.55	36.58	929,151	-0.24(-0.64%)
Dec 12, 2017	36.81	36.96	36.68	36.81	858,596	+0.09(+0.25%)
Dec 11, 2017	36.94	36.97	36.54	36.72	836,613	-0.08(-0.21%)
Dec 08, 2017	36.64	36.87	36.51	36.80	1,037,660	+0.33(+0.92%)
Dec 07, 2017	35.97	36.69	35.91	36.47	1,210,705	+0.41(+1.14%)
Dec 06, 2017	36.22	36.68	36.01	36.05	792,279	-0.24(-0.67%)
Dec 05, 2017	36.35	36.66	36.25	36.30	1,073,457	-0.05(-0.13%)
Dec 04, 2017	37.09	37.13	36.34	36.34	1,141,012	-0.60(-1.61%)
Dec 01, 2017	36.91	36.99	36.27	36.94	1,841,789	+0.24(+0.66%)
Nov 30, 2017	36.30	36.81	36.26	36.70	1,345,109	+0.52(+1.43%)
Nov 29, 2017	36.09	36.34	35.87	36.18	1,189,738	+0.15(+0.42%)
Nov 28, 2017	35.48	36.10	35.48	36.03	1,221,266	+0.59(+1.66%)
Nov 27, 2017	35.55	35.70	35.36	35.44	833,918	-0.08(-0.22%)
Nov 24, 2017	35.38	35.56	35.28	35.52	371,121	+0.05(+0.15%)
Nov 22, 2017	35.49	35.70	35.31	35.46	1,061,960	+0.30(+0.85%)
Nov 21, 2017	35.04	35.31	34.95	35.17	1,106,605	+0.24(+0.69%)
Nov 20, 2017	34.72	35.16	34.67	34.93	945,222	+0.25(+0.71%)
Nov 17, 2017	34.47	34.82	34.43	34.68	1,539,182	+0.12(+0.34%)
Nov 16, 2017	34.63	34.67	34.12	34.56	1,599,506	+0.25(+0.72%)
Nov 15, 2017	33.97	34.50	33.96	34.32	1,661,568	+0.10(+0.30%)
Nov 14, 2017	34.36	34.46	34.04	34.21	1,080,280	-0.14(-0.41%)
Nov 13, 2017	34.25	34.49	34.15	34.36	975,086	+0.01(+0.04%)
Nov 10, 2017	34.23	34.52	34.04	34.34	1,281,999	+0.07(+0.21%)
Nov 09, 2017	34.42	34.55	33.38	34.27	4,591,579	-0.32(-0.92%)
Nov 08, 2017	35.20	35.20	34.37	34.59	3,150,019	-0.58(-1.64%)
Nov 07, 2017	35.10	35.34	34.88	35.17	1,319,049	-0.03(-0.07%)
Nov 06, 2017	35.68	35.85	35.04	35.19	1,380,178	-0.51(-1.43%)
Nov 03, 2017	35.89	36.10	35.65	35.70	1,295,870	-0.07(-0.20%)
Nov 02, 2017	35.73	35.91	35.52	35.77	1,302,348	+0.06(+0.18%)

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.