Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.23	41.27	40.84	40.99	6,868	-0.06(-0.14%)
Jan 30, 2018	41.27	41.27	40.85	41.05	12,610	+0.08(+0.19%)
Jan 29, 2018	41.28	41.28	40.89	40.97	18,390	-0.48(-1.16%)
Jan 26, 2018	41.47	41.68	41.45	41.45	16,278	+0.00(+0.00%)
Jan 25, 2018		42.34	41.45	41.45	18,776	-0.62(-1.47%)
Jan 24, 2018	41.66	42.07	41.37	42.07	23,614	+0.43(+1.02%)
Jan 23, 2018	41.40	41.77	41.40	41.64	11,508	+0.27(+0.65%)
Jan 22, 2018	41.01	41.37	40.92	41.37	2,782	+0.53(+1.29%)
Jan 19, 2018	40.84	40.98	40.50	40.85	15,401	+0.28(+0.68%)
Jan 18, 2018	40.68	40.80	40.57	40.57	8,026	-0.05(-0.12%)
Jan 17, 2018	40.22	40.66	40.20	40.62	7,121	+0.35(+0.88%)
Jan 16, 2018	40.67	40.67	40.24	40.26	29,944	-0.26(-0.64%)
Jan 12, 2018		40.52	40.52	40.52	0	-0.03(-0.07%)
Jan 11, 2018	40.40	40.58	40.26	40.55	21,685	+0.36(+0.91%)
Jan 10, 2018	40.21	40.21	39.78	40.19	30,900	+0.11(+0.26%)
Jan 09, 2018	39.97	40.46	39.94	40.08	19,118	-0.11(-0.26%)
Jan 08, 2018	40.22	40.28	39.99	40.19	13,124	-0.01(-0.02%)
Jan 05, 2018	40.08	40.30	40.08	40.19	7,667	-0.02(-0.05%)
Jan 04, 2018	40.08	40.23	39.93	40.22	20,411	+0.47(+1.18%)
Jan 03, 2018	39.53	39.84	39.34	39.75	6,909	+0.05(+0.11%)
Jan 02, 2018	39.70	40.02	39.45	39.70	12,877	+0.44(+1.13%)
Dec 29, 2017		39.26	39.26	39.26	0	+0.65(+1.69%)
Dec 28, 2017	38.46	38.64	38.46	38.61	11,963	+0.39(+1.03%)
Dec 27, 2017	38.33	38.34	38.16	38.21	19,935	-0.66(-1.70%)
Dec 26, 2017	38.47	38.87	38.16	38.87	16,595	+0.62(+1.63%)
Dec 22, 2017	37.89	38.55	37.74	38.25	23,329	+0.85(+2.28%)
Dec 21, 2017	37.35	37.45	37.16	37.40	24,402	+0.18(+0.48%)
Dec 20, 2017	37.23	37.23	37.12	37.22	12,522	-0.02(-0.06%)
Dec 19, 2017	37.24	37.24	37.08	37.24	27,517	-0.21(-0.55%)
Dec 18, 2017	38.09	38.09	37.43	37.45	21,272	+0.06(+0.17%)
Dec 15, 2017	37.60	37.75	37.38	37.38	5,055	-0.12(-0.32%)
Dec 14, 2017	37.39	37.58	37.39	37.50	4,702	-0.08(-0.21%)
Dec 13, 2017	37.33	37.62	37.33	37.58	5,625	+0.08(+0.20%)
Dec 12, 2017	37.70	37.70	37.41	37.51	5,602	-0.26(-0.70%)
Dec 11, 2017	37.47	37.84	37.47	37.77	10,923	+0.52(+1.39%)
Dec 08, 2017	37.22	37.26	37.06	37.26	22,009	+0.01(+0.02%)
Dec 07, 2017	37.52	37.56	37.09	37.25	93,158	-0.60(-1.59%)
Dec 06, 2017	37.88	37.93	37.85	37.85	8,806	-0.03(-0.08%)
Dec 05, 2017	37.85	37.90	37.85	37.88	2,222	+0.27(+0.71%)
Dec 04, 2017	37.76	37.85	37.61	37.61	5,444	-0.29(-0.76%)
Dec 01, 2017	37.83	38.04	37.56	37.89	29,643	+0.00(+0.00%)
Nov 30, 2017	37.90	37.94	37.87	37.89	12,606	+0.15(+0.39%)
Nov 29, 2017	38.00	38.00	37.70	37.74	18,673	-0.56(-1.47%)
Nov 28, 2017	38.43	38.46	38.24	38.31	39,892	-0.16(-0.41%)
Nov 27, 2017	38.76	38.76	38.46	38.46	13,723	-0.27(-0.69%)
Nov 24, 2017	38.82	38.82	38.73	38.73	3,513	-0.14(-0.36%)
Nov 22, 2017	38.67	38.92	38.67	38.87	20,628	+0.45(+1.18%)
Nov 21, 2017	38.40	38.59	38.01	38.42	14,137	-0.07(-0.19%)
Nov 20, 2017	38.64	38.64	38.49	38.49	4,518	-0.38(-0.98%)
Nov 17, 2017	38.83	38.87	38.61	38.87	2,465	+0.30(+0.78%)
Nov 16, 2017	38.36	38.67	38.36	38.58	6,113	+0.30(+0.78%)
Nov 15, 2017	38.58	38.58	38.28	38.28	30,718	-0.73(-1.88%)
Nov 14, 2017	39.36	39.36	39.01	39.01	11,185	-0.73(-1.83%)
Nov 13, 2017	39.73	39.74	39.54	39.74	19,324	-0.03(-0.07%)
Nov 10, 2017	39.97	39.97	39.77	39.77	2,258	-0.12(-0.30%)
Nov 09, 2017	39.89	40.01	39.87	39.89	3,310	-0.39(-0.96%)
Nov 08, 2017	40.09	40.29	39.91	40.27	4,361	+0.66(+1.65%)
Nov 07, 2017	40.12	40.25	39.61	39.62	17,118	-0.68(-1.69%)
Nov 06, 2017	40.06	40.56	40.06	40.30	64,090	+0.42(+1.06%)
Nov 03, 2017	40.02	40.02	39.75	39.88	2,542	-0.29(-0.71%)
Nov 02, 2017	39.98	40.16	39.90	40.16	27,550	+0.08(+0.21%)

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.