Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.35	38.63	37.11	37.36	1,082,175	-0.81(-2.13%)
Jan 30, 2018	37.96	39.23	37.96	38.17	713,017	-0.67(-1.73%)
Jan 29, 2018	39.19	39.33	38.56	38.84	984,665	-0.35(-0.90%)
Jan 26, 2018	39.26	39.37	38.66	39.19	527,214	+0.11(+0.27%)
Jan 25, 2018	38.49	39.12	38.10	39.09	841,368	+0.60(+1.56%)
Jan 24, 2018	37.11	38.70	37.07	38.49	1,092,163	+1.41(+3.81%)
Jan 23, 2018	36.54	37.15	36.30	37.07	657,282	+0.42(+1.16%)
Jan 22, 2018	36.72	36.90	36.44	36.65	622,403	-0.04(-0.10%)
Jan 19, 2018	36.44	36.93	36.44	36.69	714,786	+0.07(+0.19%)
Jan 18, 2018	36.83	37.15	36.56	36.62	640,975	-0.42(-1.14%)
Jan 17, 2018	36.23	37.25	36.19	37.04	418,545	+0.85(+2.34%)
Jan 16, 2018	36.54	36.76	36.16	36.19	669,161	-0.21(-0.58%)
Jan 12, 2018		36.40	36.40	36.40	0	-0.21(-0.58%)
Jan 11, 2018	35.73	36.72	35.59	36.62	1,019,631	+0.81(+2.27%)
Jan 10, 2018	35.41	35.87	34.92	35.80	1,247,408	+0.25(+0.69%)
Jan 09, 2018	36.54	36.69	35.45	35.56	938,007	-0.85(-2.33%)
Jan 08, 2018	36.09	36.58	35.59	36.40	1,198,985	+1.02(+2.89%)
Jan 05, 2018	35.56	35.70	35.17	35.38	890,514	+0.04(+0.10%)
Jan 04, 2018	36.62	36.69	35.27	35.34	1,047,326	-1.20(-3.29%)
Jan 03, 2018	35.84	36.62	35.84	36.54	716,457	+0.81(+2.27%)
Jan 02, 2018	35.59	35.80	35.31	35.73	604,788	+0.49(+1.40%)
Dec 29, 2017		35.24	35.24	35.24	0	+0.21(+0.60%)
Dec 28, 2017	34.92	35.27	34.71	35.03	622,234	+0.11(+0.30%)
Dec 27, 2017	35.03	35.56	34.92	34.92	1,024,870	+0.00(+0.00%)
Dec 26, 2017	34.25	35.27	33.76	34.92	987,719	+0.49(+1.44%)
Dec 22, 2017	34.96	35.34	34.39	34.43	1,138,116	-0.56(-1.61%)
Dec 21, 2017	35.70	35.91	34.99	34.99	798,974	-0.71(-1.98%)
Dec 20, 2017	35.94	36.16	35.68	35.70	386,343	-0.18(-0.49%)
Dec 19, 2017	36.02	36.51	35.84	35.87	430,015	-0.25(-0.68%)
Dec 18, 2017	36.12	36.47	35.98	36.12	595,087	-0.07(-0.20%)
Dec 15, 2017	36.02	36.51	35.91	36.19	993,768	+0.18(+0.49%)
Dec 14, 2017	36.02	36.19	35.73	36.02	1,116,658	+0.11(+0.29%)
Dec 13, 2017	36.51	36.69	35.84	35.91	1,044,249	-0.49(-1.36%)
Dec 12, 2017	36.09	36.69	36.02	36.40	1,556,698	+0.42(+1.18%)
Dec 11, 2017	35.77	36.16	35.45	35.98	861,459	+0.28(+0.79%)
Dec 08, 2017	36.23	36.37	35.66	35.70	853,098	-0.49(-1.37%)
Dec 07, 2017	35.98	36.40	35.66	36.19	783,711	+0.35(+0.99%)
Dec 06, 2017	35.84	36.08	35.54	35.84	272,414	-0.04(-0.10%)
Dec 05, 2017	35.70	36.19	35.45	35.87	412,290	+0.32(+0.89%)
Dec 04, 2017	36.36	36.40	35.38	35.56	730,587	-0.67(-1.84%)
Dec 01, 2017	36.08	36.36	35.70	36.22	768,828	+0.07(+0.19%)
Nov 30, 2017	35.98	36.26	35.91	36.15	809,490	+0.21(+0.58%)
Nov 29, 2017	36.50	36.71	35.77	35.94	645,534	-0.67(-1.82%)
Nov 28, 2017	36.50	36.96	36.33	36.61	718,229	+0.21(+0.58%)
Nov 27, 2017	36.50	36.71	36.05	36.40	729,151	-0.16(-0.43%)
Nov 24, 2017	36.96	36.96	36.33	36.56	269,596	-0.26(-0.71%)
Nov 22, 2017	36.92	36.99	36.64	36.82	261,115	-0.07(-0.19%)
Nov 21, 2017	36.96	37.17	36.71	36.89	361,038	+0.00(+0.00%)
Nov 20, 2017	37.42	37.59	36.75	36.89	492,137	-0.60(-1.59%)
Nov 17, 2017	37.52	37.66	37.28	37.49	656,729	-0.25(-0.65%)
Nov 16, 2017	37.52	37.80	37.10	37.73	983,290	+0.28(+0.75%)
Nov 15, 2017	37.13	37.70	36.78	37.45	798,767	+0.21(+0.56%)
Nov 14, 2017	36.85	37.63	36.64	37.24	880,120	+0.42(+1.14%)
Nov 13, 2017	36.71	37.87	36.71	36.82	810,562	-0.04(-0.09%)
Nov 10, 2017	36.50	37.06	36.47	36.85	918,503	+0.35(+0.96%)
Nov 09, 2017	36.40	36.78	36.26	36.50	669,506	-0.11(-0.29%)
Nov 08, 2017	36.36	36.85	36.19	36.61	414,211	+0.25(+0.67%)
Nov 07, 2017	35.94	36.47	35.87	36.36	695,534	+0.42(+1.17%)
Nov 06, 2017	36.26	36.54	35.84	35.94	490,680	-0.39(-1.06%)
Nov 03, 2017	36.19	36.59	35.89	36.33	501,677	-0.03(-0.10%)
Nov 02, 2017	36.85	37.28	36.33	36.36	737,921	-0.42(-1.14%)

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.