Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	40.40	40.42	40.33	40.41	12,774	+0.07(+0.18%)
Jan 30, 2018	40.40	40.40	40.32	40.34	3,072	-0.09(-0.22%)
Jan 29, 2018	40.40	40.43	40.40	40.43	2,466	-0.09(-0.22%)
Jan 26, 2018	40.44	40.52	40.44	40.52	4,582	-0.06(-0.14%)
Jan 25, 2018	40.39	40.57	40.39	40.57	13,491	+0.15(+0.37%)
Jan 24, 2018	40.41	40.43	40.39	40.42	12,707	+0.00(+0.01%)
Jan 23, 2018	40.44	40.44	40.40	40.42	5,962	+0.08(+0.20%)
Jan 22, 2018	40.42	40.42	40.34	40.34	17,600	-0.03(-0.08%)
Jan 19, 2018	40.42	40.42	40.37	40.37	178,249	-0.12(-0.30%)
Jan 18, 2018	40.49	40.49	40.49	40.49	443	-0.06(-0.16%)
Jan 17, 2018	40.67	40.68	40.56	40.56	3,488	-0.11(-0.26%)
Jan 12, 2018		40.66	40.66	40.66	337	+0.02(+0.04%)
Jan 11, 2018	40.53	40.66	40.53	40.65	3,437	+0.07(+0.18%)
Jan 10, 2018		40.57		40.57	2,612	+0.02(+0.06%)
Jan 09, 2018	40.57	40.57	40.52	40.55	2,695	-0.10(-0.25%)
Jan 08, 2018	40.65	40.66	40.65	40.65	1,886	+0.04(+0.10%)
Jan 05, 2018	40.62	40.62	40.61	40.61	3,249	-0.03(-0.07%)
Jan 04, 2018	40.64	40.64	40.64	40.64	959	-0.02(-0.06%)
Jan 03, 2018	40.65	40.68	40.65	40.66	15,922	+0.04(+0.09%)
Jan 02, 2018	40.69	40.69	40.57	40.63	52,803	-0.16(-0.39%)
Dec 29, 2017		40.79	40.79	40.79	0	+0.08(+0.20%)
Dec 28, 2017	40.67	40.72	40.67	40.70	1,537	+0.04(+0.10%)
Dec 27, 2017	40.66	40.66	40.66	40.66	391	+0.03(+0.08%)
Dec 26, 2017	40.64	40.64	40.63	40.63	1,397	+0.03(+0.08%)
Dec 22, 2017	40.61	40.61	40.60	40.60	451	+0.03(+0.08%)
Dec 21, 2017	40.57	40.57	40.56	40.56	916	+0.04(+0.09%)
Dec 20, 2017	40.52	40.54	40.52	40.53	1,502	-0.09(-0.22%)
Dec 19, 2017	40.66	40.66	40.62	40.62	1,262	-0.12(-0.30%)
Dec 18, 2017	40.85	40.85	40.74	40.74	2,244	-0.07(-0.18%)
Dec 15, 2017	40.80	40.81	40.80	40.81	27,017	+0.04(+0.11%)
Dec 14, 2017	40.77	40.77	40.76	40.77	1,470	+0.14(+0.35%)
Dec 13, 2017	40.67	40.67	40.62	40.62	746	+0.05(+0.11%)
Dec 12, 2017	40.58	40.58	40.58	40.58	741	-0.07(-0.17%)
Dec 11, 2017	40.72	40.72	40.65	40.65	3,270	+0.00(+0.01%)
Dec 08, 2017	40.68	40.68	40.64	40.64	6,501	-0.02(-0.05%)
Dec 07, 2017	40.67	40.67	40.67	40.67	554	-0.12(-0.29%)
Dec 06, 2017	40.83	40.83	40.79	40.79	1,231	+0.09(+0.21%)
Dec 05, 2017	40.59	40.70	40.59	40.70	2,121	+0.09(+0.23%)
Dec 04, 2017		40.65	40.65	40.61	2,615	-0.04(-0.10%)
Dec 01, 2017	40.50	40.70	40.50	40.65	7,614	+0.07(+0.18%)
Nov 30, 2017	40.53	40.58	40.53	40.57	3,967	-0.03(-0.08%)
Nov 29, 2017	40.62	40.62	40.55	40.61	3,660	-0.15(-0.38%)
Nov 28, 2017	40.76	40.76	40.76	40.76	352	+0.02(+0.04%)
Nov 27, 2017	40.72	40.75	40.70	40.75	8,443	-0.02(-0.04%)
Nov 24, 2017	40.76	40.76	40.76	40.76	813	-0.02(-0.04%)
Nov 22, 2017	40.77	40.78	40.77	40.78	396	+0.13(+0.32%)
Nov 21, 2017	40.65	40.66	40.65	40.65	4,282	+0.10(+0.24%)
Nov 20, 2017	40.54	40.55	40.52	40.55	1,944	+0.01(+0.02%)
Nov 17, 2017	40.54	40.54	40.54	40.54	305	+0.06(+0.14%)
Nov 16, 2017	40.52	40.52	40.49	40.49	2,738	-0.01(-0.02%)
Nov 15, 2017	40.41	40.49	40.35	40.49	2,515	+0.13(+0.32%)
Nov 14, 2017	40.31	40.36	40.31	40.36	6,772	-0.01(-0.03%)
Nov 13, 2017	40.40	40.40	40.36	40.38	3,088	-0.00(-0.01%)
Nov 10, 2017	40.44	40.44	40.37	40.38	1,659	-0.22(-0.54%)
Nov 09, 2017	40.56	40.60	40.54	40.60	2,441	-0.05(-0.12%)
Nov 08, 2017	40.68	40.68	40.65	40.65	1,898	-0.03(-0.08%)
Nov 07, 2017	40.65	40.71	40.65	40.68	3,705	-0.08(-0.21%)
Nov 06, 2017	40.68	40.77	40.68	40.76	17,434	+0.08(+0.19%)
Nov 03, 2017	40.69	40.69	40.69	40.69	1,156	+0.02(+0.04%)
Nov 02, 2017	40.66	40.67	40.66	40.67	758	+0.04(+0.10%)

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.