Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.07	43.07	42.67	42.91	1,217,544	+0.26(+0.61%)
Jan 30, 2018	42.44	42.81	42.32	42.64	1,073,087	-0.03(-0.07%)
Jan 29, 2018	43.07	43.17	42.50	42.67	1,230,445	-0.40(-0.93%)
Jan 26, 2018	43.05	43.16	42.68	43.07	496,876	+0.19(+0.44%)
Jan 25, 2018	42.75	42.96	42.54	42.89	813,538	+0.29(+0.68%)
Jan 24, 2018	42.79	42.96	42.48	42.60	644,163	-0.09(-0.22%)
Jan 23, 2018	42.62	42.74	42.33	42.69	793,265	+0.13(+0.31%)
Jan 22, 2018	42.53	42.59	42.05	42.56	1,541,067	+0.06(+0.13%)
Jan 19, 2018	42.05	42.57	42.03	42.50	1,574,017	+0.80(+1.91%)
Jan 18, 2018	41.88	41.96	41.62	41.71	1,192,093	-0.08(-0.20%)
Jan 17, 2018	41.42	41.79	41.29	41.79	1,231,997	+0.58(+1.41%)
Jan 16, 2018	41.42	41.49	41.16	41.21	1,590,415	-0.07(-0.16%)
Jan 12, 2018		41.28	41.28	41.28	0	+0.04(+0.09%)
Jan 11, 2018	40.91	41.24	40.78	41.24	1,314,755	+0.35(+0.85%)
Jan 10, 2018				40.89	790,995	+0.08(+0.21%)
Jan 09, 2018	40.52	41.15	40.46	40.81	1,371,507	+0.37(+0.90%)
Jan 08, 2018	39.91	40.47	39.57	40.44	1,332,241	+0.43(+1.08%)
Jan 05, 2018	40.32	40.38	39.58	40.01	2,139,264	-0.15(-0.37%)
Jan 04, 2018	40.55	40.63	40.08	40.16	888,911	-0.33(-0.81%)
Jan 03, 2018	40.43	40.59	40.37	40.49	1,002,548	-0.05(-0.12%)
Jan 02, 2018	40.28	40.53	40.16	40.54	1,128,818	+0.51(+1.26%)
Dec 29, 2017		40.03	40.03	40.03	0	-0.42(-1.04%)
Dec 28, 2017	40.23	40.48	40.10	40.45	571,872	+0.24(+0.61%)
Dec 27, 2017	40.10	40.42	39.96	40.21	497,158	+0.24(+0.61%)
Dec 26, 2017	39.95	40.08	39.83	39.96	590,674	-0.12(-0.30%)
Dec 22, 2017	40.29	40.29	40.02	40.09	500,622	-0.07(-0.19%)
Dec 21, 2017	40.33	40.54	40.14	40.16	1,175,885	-0.04(-0.09%)
Dec 20, 2017	40.24	40.62	40.15	40.20	1,311,844	+0.02(+0.05%)
Dec 19, 2017	40.13	40.22	39.77	40.18	2,070,205	+0.38(+0.96%)
Dec 18, 2017	39.81	40.10	39.69	39.80	2,482,848	+0.03(+0.07%)
Dec 15, 2017	39.54	39.90	39.51	39.77	1,953,777	+0.43(+1.10%)
Dec 14, 2017	39.33	39.77	39.23	39.34	1,382,382	-0.07(-0.17%)
Dec 13, 2017	39.72	39.84	39.40	39.40	1,326,975	-0.19(-0.47%)
Dec 12, 2017	40.09	40.09	39.57	39.59	1,155,896	-0.61(-1.51%)
Dec 11, 2017	40.15	40.31	39.87	40.20	944,439	+0.22(+0.54%)
Dec 08, 2017	40.01	40.22	39.94	39.98	1,013,580	+0.14(+0.35%)
Dec 07, 2017	39.84	39.94	39.52	39.84	949,831	+0.07(+0.16%)
Dec 06, 2017	39.74	40.00	39.50	39.78	811,590	+0.05(+0.12%)
Dec 05, 2017	39.96	40.14	39.66	39.73	969,067	-0.32(-0.80%)
Dec 04, 2017	40.73	40.79	39.97	40.05	1,363,448	-0.29(-0.72%)
Dec 01, 2017	39.82	40.41	39.81	40.34	1,167,843	+0.44(+1.10%)
Nov 30, 2017	39.99	40.15	39.74	39.90	1,405,221	+0.02(+0.05%)
Nov 29, 2017	39.59	39.99	39.59	39.88	1,100,423	+0.29(+0.73%)
Nov 28, 2017	38.79	39.73	38.72	39.59	1,104,296	+0.84(+2.18%)
Nov 27, 2017	38.76	38.88	38.56	38.75	1,017,167	+0.05(+0.12%)
Nov 24, 2017	38.52	38.74	38.48	38.70	298,722	+0.33(+0.87%)
Nov 22, 2017	38.64	38.64	38.33	38.37	869,601	-0.18(-0.46%)
Nov 21, 2017	38.77	38.92	38.53	38.55	1,708,577	+0.08(+0.22%)
Nov 20, 2017	38.14	38.53	38.06	38.46	1,068,970	+0.33(+0.86%)
Nov 17, 2017	37.95	38.29	37.94	38.13	1,648,048	+0.07(+0.20%)
Nov 16, 2017	37.29	38.11	37.21	38.06	1,973,940	+0.85(+2.28%)
Nov 15, 2017	36.98	37.42	36.45	37.21	2,677,131	-0.18(-0.47%)
Nov 14, 2017	38.20	38.47	36.99	37.39	6,365,227	-2.64(-6.60%)
Nov 13, 2017	39.86	40.12	39.64	40.03	1,794,490	+0.16(+0.40%)
Nov 10, 2017	40.11	40.17	39.66	39.87	1,577,036	-0.07(-0.16%)
Nov 09, 2017	40.27	40.27	39.79	39.94	1,935,371	-0.54(-1.34%)
Nov 08, 2017	40.29	40.54	40.14	40.48	944,646	+0.07(+0.18%)
Nov 07, 2017	40.49	40.64	40.12	40.40	998,982	-0.19(-0.46%)
Nov 06, 2017	40.73	40.92	40.48	40.59	892,750	-0.28(-0.69%)
Nov 03, 2017	40.71	40.89	40.61	40.87	698,966	+0.23(+0.57%)
Nov 02, 2017	40.63	40.77	40.44	40.64	614,552	+0.22(+0.55%)

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.