Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.90	40.91	40.58	40.76	282,484	+0.06(+0.16%)
Jan 30, 2018	40.66	40.84	40.66	40.69	49,608	-0.15(-0.36%)
Jan 29, 2018	41.15	41.15	40.84	40.84	65,811	-0.30(-0.73%)
Jan 26, 2018	40.91	41.14	40.91	41.14	49,595	+0.22(+0.55%)
Jan 25, 2018	41.25	41.25	40.80	40.91	75,060	-0.32(-0.77%)
Jan 24, 2018	41.26	41.32	41.17	41.23	48,911	+0.03(+0.08%)
Jan 23, 2018	41.17	41.21	41.09	41.20	30,226	-0.01(-0.02%)
Jan 22, 2018	41.00	41.21	41.00	41.20	19,976	+0.15(+0.38%)
Jan 19, 2018	40.64	41.05	40.64	41.05	64,544	+0.53(+1.32%)
Jan 18, 2018	40.65	40.65	40.47	40.52	69,984	-0.15(-0.38%)
Jan 17, 2018	40.36	40.82	40.36	40.67	54,256	+0.40(+0.98%)
Jan 16, 2018	40.47	40.61	40.24	40.27	94,707	-0.05(-0.13%)
Jan 12, 2018		40.32	40.32	40.32	0	+0.03(+0.08%)
Jan 11, 2018	40.31	40.33	40.24	40.29	84,296	+0.08(+0.19%)
Jan 10, 2018	40.34	40.34	40.09	40.22	149,322	-0.22(-0.54%)
Jan 09, 2018	40.51	40.57	40.43	40.43	33,417	-0.05(-0.13%)
Jan 08, 2018	40.29	40.53	40.29	40.49	77,788	+0.18(+0.44%)
Jan 05, 2018	40.22	40.32	40.17	40.31	85,161	+0.15(+0.37%)
Jan 04, 2018	40.01	40.26	40.01	40.16	59,164	+0.20(+0.50%)
Jan 03, 2018	39.98	40.05	39.92	39.96	31,852	+0.02(+0.05%)
Jan 02, 2018	40.06	40.06	39.92	39.94	85,829	-0.06(-0.14%)
Dec 29, 2017		40.00	40.00	40.00	0	-0.05(-0.13%)
Dec 28, 2017	40.09	40.09	39.96	40.05	39,824	+0.02(+0.05%)
Dec 27, 2017	40.12	40.19	40.03	40.03	20,509	-0.06(-0.15%)
Dec 26, 2017	40.00	40.15	40.00	40.09	82,943	+0.04(+0.10%)
Dec 22, 2017	40.02	40.10	40.02	40.05	44,903	-0.03(-0.09%)
Dec 21, 2017	40.07	40.19	40.04	40.08	87,873	+0.05(+0.12%)
Dec 20, 2017	40.16	40.16	39.88	40.04	83,006	-0.09(-0.24%)
Dec 19, 2017	40.20	40.28	40.13	40.13	56,588	-0.10(-0.25%)
Dec 18, 2017	40.30	40.46	40.22	40.23	23,822	+0.08(+0.20%)
Dec 15, 2017	39.94	40.17	39.94	40.15	660,580	+0.37(+0.93%)
Dec 14, 2017	39.90	39.95	39.78	39.78	69,712	-0.11(-0.27%)
Dec 13, 2017	39.73	39.99	39.73	39.89	83,586	+0.20(+0.51%)
Dec 12, 2017	39.68	39.82	39.62	39.69	61,278	+0.03(+0.08%)
Dec 11, 2017	39.60	39.65	39.50	39.65	59,358	+0.03(+0.09%)
Dec 08, 2017	39.62	39.62	39.48	39.62	49,492	+0.09(+0.22%)
Dec 07, 2017	39.63	39.72	39.53	39.54	69,144	-0.15(-0.38%)
Dec 06, 2017	39.56	39.74	39.56	39.69	132,333	+0.14(+0.34%)
Dec 05, 2017	39.60	39.64	39.49	39.55	323,231	-0.11(-0.28%)
Dec 04, 2017	39.53	39.53	39.53	39.66	90,070	+0.27(+0.69%)
Dec 01, 2017	39.28	39.39	38.90	39.39	105,188	+0.07(+0.18%)
Nov 30, 2017	39.19	39.46	39.13	39.32	107,269	+0.17(+0.43%)
Nov 29, 2017	39.08	39.22	39.08	39.15	69,128	+0.09(+0.23%)
Nov 28, 2017	38.80	39.07	38.80	39.06	117,570	+0.32(+0.81%)
Nov 27, 2017	38.69	38.78	38.68	38.74	15,051	+0.02(+0.04%)
Nov 24, 2017	38.73	38.74	38.69	38.73	7,558	+0.06(+0.15%)
Nov 22, 2017	38.73	38.76	38.60	38.67	42,056	-0.03(-0.09%)
Nov 21, 2017	38.65	38.83	38.63	38.70	217,827	+0.13(+0.33%)
Nov 20, 2017	38.51	38.66	38.51	38.57	311,407	+0.07(+0.18%)
Nov 17, 2017	38.45	38.53	38.45	38.50	37,122	+0.02(+0.05%)
Nov 16, 2017	38.34	38.60	38.34	38.49	149,405	+0.31(+0.82%)
Nov 15, 2017	38.34	38.34	38.16	38.17	40,019	-0.30(-0.79%)
Nov 14, 2017	38.26	38.50	38.26	38.48	32,895	+0.13(+0.33%)
Nov 13, 2017	38.07	38.36	38.07	38.35	187,147	+0.27(+0.72%)
Nov 10, 2017	37.76	38.11	37.76	38.08	192,697	+0.23(+0.60%)
Nov 09, 2017	37.74	37.87	37.67	37.85	139,692	-0.04(-0.11%)
Nov 08, 2017	37.63	37.90	37.63	37.89	39,480	+0.37(+0.97%)
Nov 07, 2017	37.36	37.53	37.32	37.52	101,979	+0.17(+0.45%)
Nov 06, 2017	37.60	37.60	37.34	37.36	63,940	-0.22(-0.60%)
Nov 03, 2017	37.69	37.71	37.57	37.58	34,405	-0.10(-0.26%)
Nov 02, 2017	37.90	37.90	37.56	37.68	26,123	-0.35(-0.91%)

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.