Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.93	39.97	39.88	39.94	35,113	-0.00(-0.01%)
Jan 30, 2018	39.94	39.94	39.92	39.94	40,344	+0.00(+0.00%)
Jan 29, 2018	40.01	40.01	39.89	39.94	64,478	-0.12(-0.30%)
Jan 26, 2018	40.10	40.10	40.02	40.06	39,333	-0.07(-0.18%)
Jan 25, 2018	40.03	40.13	40.03	40.13	36,597	+0.08(+0.20%)
Jan 24, 2018	40.04	40.06	39.94	40.05	112,351	-0.02(-0.04%)
Jan 23, 2018	40.04	40.08	40.02	40.07	59,361	+0.08(+0.20%)
Jan 22, 2018	39.97	40.02	39.94	39.99	65,782	+0.05(+0.12%)
Jan 19, 2018	40.02	40.05	39.94	39.94	52,142	-0.10(-0.24%)
Jan 18, 2018	40.06	40.11	40.02	40.04	85,683	-0.10(-0.26%)
Jan 17, 2018	40.19	40.21	40.09	40.14	60,307	-0.02(-0.05%)
Jan 16, 2018	40.21	40.23	40.12	40.16	109,145	+0.01(+0.03%)
Jan 12, 2018		40.15	40.15	40.15	0	+0.05(+0.12%)
Jan 11, 2018	40.11	40.16	40.07	40.10	115,267	-0.01(-0.02%)
Jan 10, 2018	40.10	40.16	40.02	40.11	47,066	-0.03(-0.08%)
Jan 09, 2018	40.21	40.21	40.14	40.14	59,431	-0.10(-0.26%)
Jan 08, 2018	40.30	40.30	40.23	40.25	91,678	-0.03(-0.08%)
Jan 05, 2018	40.29	40.29	40.23	40.28	44,210	+0.02(+0.06%)
Jan 04, 2018	40.17	40.26	40.17	40.25	43,315	-0.01(-0.02%)
Jan 03, 2018	40.24	40.27	40.21	40.26	47,379	+0.10(+0.24%)
Jan 02, 2018	40.25	40.25	40.15	40.17	58,129	-0.14(-0.34%)
Dec 29, 2017		40.30	40.30	40.30	0	+0.11(+0.27%)
Dec 28, 2017	40.17	40.24	40.17	40.19	34,595	-0.04(-0.11%)
Dec 27, 2017	40.09	40.25	40.09	40.24	132,380	+0.10(+0.25%)
Dec 26, 2017	40.05	40.14	40.05	40.14	51,260	+0.10(+0.26%)
Dec 22, 2017	40.06	40.09	40.02	40.03	53,557	-0.01(-0.03%)
Dec 21, 2017	40.04	40.10	40.02	40.04	36,510	-0.00(-0.01%)
Dec 20, 2017	40.06	40.10	40.05	40.05	40,859	-0.06(-0.16%)
Dec 19, 2017	40.19	40.22	40.07	40.11	102,684	-0.12(-0.30%)
Dec 18, 2017	40.26	40.26	40.19	40.23	80,541	-0.03(-0.08%)
Dec 15, 2017	40.20	40.27	40.20	40.26	77,806	+0.03(+0.07%)
Dec 14, 2017	40.22	40.28	40.19	40.24	188,312	+0.03(+0.07%)
Dec 13, 2017	40.18	40.28	40.14	40.21	63,806	+0.02(+0.04%)
Dec 12, 2017	40.18	40.20	40.10	40.19	105,508	+0.00(+0.00%)
Dec 11, 2017	40.22	40.23	40.18	40.19	53,476	-0.04(-0.10%)
Dec 08, 2017	40.25	40.25	40.19	40.23	147,423	+0.01(+0.03%)
Dec 07, 2017	40.28	40.29	40.20	40.22	26,786	-0.08(-0.19%)
Dec 06, 2017	40.33	40.35	40.27	40.30	38,174	+0.02(+0.04%)
Dec 05, 2017	40.18	40.28	40.17	40.28	29,787	+0.06(+0.16%)
Dec 04, 2017	40.21	40.22	40.18	40.22	31,106	-0.02(-0.04%)
Dec 01, 2017	40.19	40.28	40.14	40.23	31,834	+0.09(+0.22%)
Nov 30, 2017	40.18	40.20	40.11	40.14	38,105	-0.07(-0.17%)
Nov 29, 2017	40.22	40.24	40.20	40.21	60,346	-0.04(-0.11%)
Nov 28, 2017	40.30	40.30	40.23	40.26	46,423	-0.01(-0.02%)
Nov 27, 2017	40.25	40.26	40.22	40.26	56,644	+0.01(+0.02%)
Nov 24, 2017	40.26	40.26	40.21	40.26	20,252	-0.01(-0.02%)
Nov 22, 2017	40.21	40.28	40.19	40.26	24,606	+0.08(+0.20%)
Nov 21, 2017	40.13	40.19	40.10	40.18	57,419	+0.06(+0.14%)
Nov 20, 2017	40.16	40.16	40.10	40.13	46,979	-0.02(-0.04%)
Nov 17, 2017	40.13	40.17	40.12	40.14	23,730	+0.04(+0.10%)
Nov 16, 2017	40.13	40.13	40.10	40.10	23,442	-0.10(-0.24%)
Nov 15, 2017	40.18	40.20	40.08	40.20	20,934	+0.12(+0.29%)
Nov 14, 2017	40.07	40.10	40.06	40.09	21,257	+0.04(+0.09%)
Nov 13, 2017	40.10	40.10	40.03	40.05	28,271	-0.02(-0.06%)
Nov 10, 2017	40.11	40.12	40.04	40.07	29,821	-0.14(-0.34%)
Nov 09, 2017	40.18	40.22	40.14	40.21	31,422	+0.07(+0.18%)
Nov 08, 2017	40.20	40.28	40.13	40.14	26,103	-0.13(-0.33%)
Nov 07, 2017	40.27	40.31	40.22	40.27	39,391	+0.02(+0.05%)
Nov 06, 2017	40.29	40.29	40.23	40.25	40,426	+0.02(+0.06%)
Nov 03, 2017	40.17	40.24	40.17	40.22	16,146	-0.01(-0.02%)
Nov 02, 2017	40.18	40.24	40.15	40.23	38,851	+0.08(+0.20%)

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.