Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.15	41.22	41.15	41.22	874	+0.04(+0.11%)
Jan 30, 2018		41.28	41.17	41.17	3,314	-0.11(-0.26%)
Jan 29, 2018	41.28	41.28	41.20	41.28	691	+0.04(+0.10%)
Jan 26, 2018	41.24	41.24	41.24	41.24	490	+0.18(+0.43%)
Jan 25, 2018	41.18	41.18	41.06	41.06	815	-0.02(-0.06%)
Jan 24, 2018	41.07	41.17	41.07	41.08	1,993	+0.06(+0.15%)
Jan 22, 2018		41.02	41.02	41.02	43	-0.17(-0.41%)
Jan 19, 2018	41.14	41.19	41.03	41.19	16,066	+0.13(+0.31%)
Jan 18, 2018	41.09	41.10	41.05	41.06	3,307	+0.08(+0.19%)
Jan 17, 2018	41.05	41.05	40.98	40.98	4,384	+0.04(+0.09%)
Jan 16, 2018	41.04	41.04	40.91	40.95	1,288	-0.07(-0.16%)
Jan 12, 2018		41.01	41.01	41.01	0	+0.12(+0.29%)
Jan 11, 2018	40.89	41.14	40.89	40.89	1,398	-0.00(-0.01%)
Jan 10, 2018	40.98	40.98	40.90	40.90	1,082	+0.07(+0.16%)
Jan 09, 2018	40.72	40.83	40.71	40.83	8,803	+0.19(+0.46%)
Jan 08, 2018	40.70	40.70	40.65	40.65	1,519	+0.05(+0.12%)
Jan 05, 2018	40.60	40.60	40.60	40.60	237	-0.08(-0.21%)
Jan 04, 2018	40.64	40.68	40.59	40.68	2,360	+0.10(+0.25%)
Jan 03, 2018	40.56	40.58	40.56	40.58	68,538	-0.26(-0.64%)
Jan 02, 2018	40.91	40.91	40.56	40.84	214,539	+0.20(+0.49%)
Dec 28, 2017		40.65	40.65	40.65	0	-0.12(-0.30%)
Dec 27, 2017	40.79	40.79	40.77	40.77	3,530	-0.11(-0.28%)
Dec 26, 2017	40.88	40.88	40.88	40.88	1,650	+0.08(+0.20%)
Dec 22, 2017	40.81	40.81	40.80	40.80	812	+0.00(+0.00%)
Dec 21, 2017	40.70	40.87	40.70	40.80	17,289	-0.06(-0.14%)
Dec 20, 2017	40.87	40.87	40.78	40.86	3,395	-0.02(-0.05%)
Dec 19, 2017	40.59	40.88	40.58	40.88	8,206	+0.35(+0.87%)
Dec 18, 2017	40.35	40.52	40.35	40.52	618	-0.10(-0.24%)
Dec 15, 2017	40.46	40.62	40.46	40.62	811	+0.22(+0.54%)
Dec 14, 2017	40.41	40.62	40.62	40.41	190	-0.22(-0.53%)
Dec 13, 2017	40.48	40.62	40.48	40.62	1,005	-0.03(-0.07%)
Dec 11, 2017		40.65	40.65	40.65	292	+0.06(+0.15%)
Dec 08, 2017	40.40	40.70	40.39	40.59	1,251	+0.12(+0.29%)
Dec 07, 2017	40.51	40.51	40.47	40.47	370	-0.09(-0.23%)
Dec 06, 2017	40.55	40.58	40.45	40.57	2,143	+0.12(+0.30%)
Dec 05, 2017	40.44	40.44	40.44	40.44	378	-0.22(-0.53%)
Dec 04, 2017	40.70	40.71	40.38	40.66	34,957	+0.13(+0.32%)
Dec 01, 2017	40.58	40.58	40.53	40.53	107,242	-0.28(-0.68%)
Nov 30, 2017	40.67	40.81	40.62	40.81	3,648	+0.20(+0.48%)
Nov 29, 2017	40.52	40.61	40.51	40.61	10,916	+0.18(+0.44%)
Nov 28, 2017	40.55	40.59	40.44	40.44	4,431	-0.15(-0.38%)
Nov 27, 2017	40.44	40.59	40.44	40.59	707	+0.02(+0.05%)
Nov 22, 2017		40.57	40.57	40.57	101	-0.00(-0.00%)
Nov 21, 2017	40.46	40.62	40.46	40.57	2,534	+0.02(+0.06%)
Nov 20, 2017	40.62	40.64	40.55	40.55	1,282	-0.07(-0.17%)
Nov 17, 2017	40.60	40.62	40.58	40.62	1,214	-0.04(-0.09%)
Nov 16, 2017	40.63	40.66	40.52	40.65	2,113	+0.10(+0.25%)
Nov 15, 2017	40.49	40.56	40.48	40.55	1,921	-0.12(-0.30%)
Nov 14, 2017	40.67	40.67	40.67	40.67	819	-0.07(-0.18%)
Nov 13, 2017	40.60	40.83	40.56	40.75	10,907	-0.02(-0.05%)
Nov 10, 2017	40.64	40.77	40.64	40.77	85,726	+0.31(+0.76%)
Nov 09, 2017	40.46	40.53	40.46	40.46	1,644	-0.13(-0.32%)
Nov 08, 2017	40.45	40.59	40.45	40.59	13,243	+0.08(+0.20%)
Nov 07, 2017	40.56	40.56	40.51	40.51	1,307	-0.07(-0.17%)
Nov 06, 2017	40.58	40.58	40.58	40.58	399	-0.00(-0.01%)
Nov 03, 2017	40.62	40.62	40.58	40.58	419	-0.08(-0.21%)
Nov 02, 2017	40.66	40.70	40.66	40.66	1,735	-0.01(-0.02%)

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.