Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.59	39.88	38.92	38.98	3,541,301	-0.67(-1.69%)
Jan 30, 2018	39.76	40.15	39.47	39.65	3,457,530	-0.49(-1.22%)
Jan 29, 2018	39.56	40.44	39.37	40.14	2,878,502	+0.58(+1.47%)
Jan 26, 2018	39.50	39.74	39.18	39.56	2,203,247	+0.26(+0.65%)
Jan 25, 2018	39.57	39.83	39.19	39.30	2,538,069	-0.09(-0.23%)
Jan 24, 2018	39.55	40.24	39.30	39.40	2,274,348	-0.03(-0.08%)
Jan 23, 2018	39.37	39.56	39.15	39.43	3,078,853	+0.06(+0.15%)
Jan 22, 2018	39.50	39.71	39.20	39.37	2,871,705	-0.21(-0.52%)
Jan 19, 2018	39.43	39.89	39.41	39.58	3,082,502	+0.37(+0.95%)
Jan 18, 2018	38.91	39.30	38.77	39.20	3,253,085	+0.27(+0.68%)
Jan 17, 2018	38.21	39.42	38.04	38.94	2,917,403	+0.90(+2.37%)
Jan 16, 2018	37.91	38.26	37.87	38.04	3,239,690	+0.10(+0.26%)
Jan 12, 2018		37.94	37.94	37.94	0	+0.22(+0.57%)
Jan 11, 2018	37.46	37.80	37.32	37.72	1,708,197	+0.24(+0.64%)
Jan 10, 2018				37.48	2,435,882	-0.10(-0.26%)
Jan 09, 2018	37.51	37.91	37.40	37.58	2,679,953	+0.05(+0.13%)
Jan 08, 2018	37.65	37.95	37.22	37.53	2,335,604	-0.10(-0.26%)
Jan 05, 2018	37.53	37.87	37.41	37.63	2,084,040	+0.17(+0.46%)
Jan 04, 2018	37.46	37.69	36.65	37.46	2,349,504	-0.06(-0.15%)
Jan 03, 2018	37.57	37.75	37.39	37.51	2,631,457	+0.01(+0.02%)
Jan 02, 2018	36.77	37.53	36.73	37.51	2,273,910	+0.85(+2.33%)
Dec 29, 2017		36.65	36.65	36.65	0	-0.09(-0.25%)
Dec 28, 2017	37.21	37.29	36.49	36.74	1,625,860	-0.26(-0.69%)
Dec 27, 2017	37.29	37.52	36.93	37.00	1,955,853	-0.25(-0.67%)
Dec 26, 2017	36.89	37.28	36.81	37.25	1,582,907	+0.47(+1.28%)
Dec 22, 2017	36.72	36.83	36.54	36.78	2,218,894	+0.09(+0.25%)
Dec 21, 2017	36.17	37.02	36.14	36.69	3,215,174	+0.82(+2.29%)
Dec 20, 2017	36.23	36.32	35.82	35.87	1,915,087	-0.17(-0.46%)
Dec 19, 2017	35.92	36.21	35.78	36.03	1,966,514	-0.01(-0.02%)
Dec 18, 2017	35.54	36.28	35.54	36.04	5,939,516	+0.55(+1.54%)
Dec 15, 2017	35.63	35.89	35.38	35.49	5,482,811	+0.01(+0.02%)
Dec 14, 2017	35.00	36.00	34.89	35.48	6,482,027	+0.46(+1.30%)
Dec 13, 2017	34.40	35.14	34.38	35.03	2,446,111	+0.63(+1.83%)
Dec 12, 2017	34.40	35.05	34.17	34.40	2,906,616	+0.10(+0.29%)
Dec 11, 2017	34.97	35.16	34.13	34.30	2,474,568	-0.72(-2.06%)
Dec 08, 2017	35.02	35.13	34.63	35.02	2,349,367	+0.23(+0.67%)
Dec 07, 2017	34.36	35.11	34.08	34.79	3,990,121	+0.50(+1.47%)
Dec 06, 2017	34.32	34.53	33.93	34.28	3,209,988	+0.05(+0.14%)
Dec 05, 2017	34.82	35.03	34.01	34.24	2,843,368	+0.00(+0.00%)
Dec 04, 2017	34.31	34.71	34.30	34.24	2,254,384	+0.09(+0.26%)
Dec 01, 2017	34.30	34.38	33.73	34.15	2,726,319	-0.12(-0.36%)
Nov 30, 2017	33.83	34.56	33.70	34.27	3,411,759	+0.15(+0.43%)
Nov 29, 2017	33.57	34.63	33.55	34.12	3,658,565	+0.71(+2.12%)
Nov 28, 2017	33.31	33.74	33.08	33.41	4,851,677	+0.05(+0.15%)
Nov 27, 2017	33.69	33.83	33.26	33.36	2,476,019	-0.22(-0.66%)
Nov 24, 2017	33.74	33.91	33.55	33.59	967,360	-0.14(-0.41%)
Nov 22, 2017	33.87	34.06	33.66	33.73	1,236,989	-0.18(-0.53%)
Nov 21, 2017	34.72	34.75	33.76	33.91	2,356,715	-0.67(-1.95%)
Nov 20, 2017	34.38	34.88	34.26	34.58	5,124,301	+0.34(+0.98%)
Nov 17, 2017	33.82	34.68	33.82	34.24	5,107,528	+0.54(+1.61%)
Nov 16, 2017	33.05	34.21	32.89	33.70	4,413,577	+0.61(+1.84%)
Nov 15, 2017	32.95	33.46	32.70	33.09	3,859,841	+0.05(+0.15%)
Nov 14, 2017	33.12	33.24	32.79	33.04	3,167,003	-0.20(-0.59%)
Nov 13, 2017	33.31	33.41	32.80	33.24	4,523,685	-0.31(-0.93%)
Nov 10, 2017	33.26	33.71	32.99	33.55	4,837,972	+0.54(+1.64%)
Nov 09, 2017	32.85	33.17	32.55	33.01	3,895,057	+0.07(+0.20%)
Nov 08, 2017	34.25	34.40	32.58	32.94	6,360,299	-1.52(-4.41%)
Nov 07, 2017	33.70	35.30	33.66	34.47	10,096,964	+0.37(+1.08%)
Nov 06, 2017	33.87	34.92	33.59	34.10	7,319,394	+0.27(+0.80%)
Nov 03, 2017	33.75	34.07	33.68	33.82	3,654,563	-0.16(-0.48%)
Nov 02, 2017	33.82	34.19	33.28	33.99	4,250,996	+0.55(+1.65%)

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.