Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.72	40.20	39.17	39.47	1,177,436	+0.10(+0.24%)
Jan 30, 2018	39.11	39.53	39.11	39.38	1,315,226	-0.14(-0.35%)
Jan 29, 2018	39.51	39.77	39.30	39.52	1,161,735	-0.18(-0.46%)
Jan 26, 2018	39.27	39.70	39.22	39.70	971,541	+0.48(+1.22%)
Jan 25, 2018	39.73	39.88	38.83	39.22	1,735,783	-0.27(-0.68%)
Jan 24, 2018	38.60	39.69	38.60	39.49	2,266,955	+1.11(+2.88%)
Jan 23, 2018	38.00	38.42	37.36	38.38	2,862,847	+0.26(+0.69%)
Jan 22, 2018	38.00	38.18	37.73	38.12	1,253,399	+0.05(+0.14%)
Jan 19, 2018	38.71	38.79	37.96	38.07	1,709,763	-0.54(-1.40%)
Jan 18, 2018	37.71	38.80	37.63	38.61	1,893,802	+0.83(+2.19%)
Jan 17, 2018	39.45	39.53	37.64	37.78	1,928,713	-1.45(-3.71%)
Jan 16, 2018	38.80	39.49	38.50	39.24	2,025,942	+0.91(+2.39%)
Jan 12, 2018		38.32	38.32	38.32	0	+0.46(+1.22%)
Jan 11, 2018	37.20	38.21	37.10	37.86	1,371,888	+0.87(+2.35%)
Jan 10, 2018			36.77	36.99	1,276,398	-0.72(-1.92%)
Jan 09, 2018	38.10	38.13	37.57	37.71	1,015,879	-0.37(-0.96%)
Jan 08, 2018	37.86	38.22	37.76	38.08	1,064,908	+0.28(+0.74%)
Jan 05, 2018	38.05	38.06	37.58	37.80	1,046,070	-0.02(-0.05%)
Jan 04, 2018	36.89	37.98	36.89	37.82	1,378,233	+1.08(+2.94%)
Jan 03, 2018	36.80	36.99	36.54	36.74	829,428	-0.11(-0.31%)
Jan 02, 2018	36.81	37.10	36.66	36.85	813,158	+0.32(+0.88%)
Dec 29, 2017		36.53	36.53	36.53	0	+0.15(+0.41%)
Dec 28, 2017	36.40	36.50	36.02	36.38	567,009	+0.14(+0.38%)
Dec 27, 2017	36.22	36.30	35.96	36.24	529,405	+0.03(+0.07%)
Dec 26, 2017	35.99	36.46	35.90	36.22	547,568	+0.33(+0.92%)
Dec 22, 2017	36.11	36.17	35.84	35.89	595,972	-0.17(-0.48%)
Dec 21, 2017	35.80	36.24	35.53	36.06	827,602	+0.40(+1.12%)
Dec 20, 2017	35.97	36.04	35.45	35.66	1,623,849	-0.03(-0.10%)
Dec 19, 2017	35.87	35.94	35.51	35.70	1,433,654	-0.12(-0.34%)
Dec 18, 2017	35.98	36.36	35.79	35.82	1,279,114	+0.14(+0.39%)
Dec 15, 2017	35.16	36.11	35.06	35.68	2,131,522	+0.82(+2.36%)
Dec 14, 2017	35.65	35.75	34.85	34.86	1,096,872	-0.71(-2.00%)
Dec 13, 2017	35.73	35.85	35.40	35.57	1,281,340	-0.20(-0.56%)
Dec 12, 2017	35.77	36.35	35.75	35.77	1,138,738	-0.29(-0.82%)
Dec 11, 2017	36.07	36.78	35.90	36.06	1,785,335	-0.47(-1.28%)
Dec 08, 2017	36.53	37.06	36.25	36.53	1,430,662	-0.45(-1.22%)
Dec 07, 2017	36.26	37.34	36.10	36.98	1,137,539	+0.73(+2.01%)
Dec 06, 2017	36.35	36.84	36.20	36.25	896,658	-0.20(-0.55%)
Dec 05, 2017	37.26	37.26	36.42	36.45	1,231,493	-0.69(-1.84%)
Dec 04, 2017	37.23	38.04	37.10	37.14	2,648,060	+0.38(+1.04%)
Dec 01, 2017	36.98	37.13	36.21	36.75	1,825,599	-0.16(-0.45%)
Nov 30, 2017	36.20	37.15	36.20	36.92	1,747,429	+0.93(+2.58%)
Nov 29, 2017	35.63	36.06	35.55	35.99	1,817,988	+0.34(+0.95%)
Nov 28, 2017	34.61	35.70	34.59	35.65	1,951,929	+1.08(+3.11%)
Nov 27, 2017	33.85	34.63	33.85	34.58	1,029,336	+0.70(+2.07%)
Nov 24, 2017	34.29	34.39	33.87	33.88	365,453	-0.36(-1.06%)
Nov 22, 2017	33.83	34.57	33.83	34.24	1,420,496	+0.43(+1.28%)
Nov 21, 2017	33.90	34.02	33.81	33.81	1,486,012	+0.04(+0.13%)
Nov 20, 2017	33.97	33.98	33.64	33.76	1,787,955	-0.23(-0.69%)
Nov 17, 2017	33.83	34.40	33.61	34.00	1,080,071	+0.11(+0.33%)
Nov 16, 2017	33.62	34.01	33.52	33.88	1,705,244	+0.39(+1.16%)
Nov 15, 2017	33.62	33.79	33.35	33.49	2,690,274	-0.39(-1.15%)
Nov 14, 2017	33.89	34.08	33.47	33.88	2,040,224	-0.25(-0.74%)
Nov 13, 2017	33.69	34.28	33.43	34.14	1,827,863	+0.21(+0.61%)
Nov 10, 2017	33.52	33.95	33.40	33.93	1,384,656	+0.11(+0.33%)
Nov 09, 2017	33.39	33.96	33.28	33.82	1,318,721	+0.08(+0.23%)
Nov 08, 2017	34.18	34.18	33.64	33.74	1,971,044	-0.55(-1.59%)
Nov 07, 2017	34.75	34.83	33.84	34.28	1,822,698	-0.41(-1.17%)
Nov 06, 2017	33.83	34.88	33.73	34.69	2,674,540	+0.66(+1.94%)
Nov 03, 2017	33.42	34.47	32.70	34.03	5,493,095	+0.10(+0.28%)
Nov 02, 2017	37.65	37.65	32.88	33.94	8,367,645	-4.21(-11.03%)

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.