Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.05	35.30	34.70	35.15	321,233	+0.35(+1.01%)
Jan 30, 2018	34.45	35.05	34.25	34.80	197,672	-0.10(-0.29%)
Jan 29, 2018	35.10	35.10	34.55	34.90	190,351	-0.25(-0.71%)
Jan 26, 2018	35.10	35.35	34.45	35.15	241,984	+0.30(+0.86%)
Jan 25, 2018	34.40	35.10	33.90	34.85	182,979	+0.75(+2.20%)
Jan 24, 2018	34.50	34.80	33.95	34.10	226,645	-0.25(-0.73%)
Jan 23, 2018	35.35	35.35	34.25	34.35	342,074	-0.75(-2.14%)
Jan 22, 2018	34.70	35.95	34.45	35.10	325,521	+0.75(+2.18%)
Jan 19, 2018	33.15	34.50	33.05	34.35	322,944	+1.35(+4.09%)
Jan 18, 2018	32.95	33.25	32.80	33.00	224,927	+0.05(+0.15%)
Jan 17, 2018	33.10	33.55	32.40	32.95	426,185	-0.20(-0.60%)
Jan 16, 2018	33.50	34.35	33.10	33.15	309,134	+0.05(+0.15%)
Jan 12, 2018		33.10	33.10	33.10	0	-0.15(-0.45%)
Jan 11, 2018	32.30	33.38	32.00	33.25	310,314	+1.00(+3.10%)
Jan 10, 2018				32.25	343,240	-0.10(-0.31%)
Jan 09, 2018	33.55	33.60	32.27	32.35	395,087	-1.25(-3.72%)
Jan 08, 2018	32.00	34.25	32.00	33.60	801,507	+1.95(+6.16%)
Jan 05, 2018	32.30	32.75	31.05	31.65	441,215	-0.45(-1.40%)
Jan 04, 2018	32.30	32.65	31.85	32.10	383,675	+0.05(+0.16%)
Jan 03, 2018	31.00	32.80	30.90	32.05	680,451	+1.25(+4.06%)
Jan 02, 2018	30.60	31.10	30.00	30.80	907,256	+0.35(+1.15%)
Dec 29, 2017		30.45	30.45	30.45	0	-0.10(-0.33%)
Dec 28, 2017	30.65	30.70	30.05	30.55	240,865	+0.00(+0.00%)
Dec 27, 2017	30.05	30.80	30.05	30.55	221,960	+0.45(+1.50%)
Dec 26, 2017	30.10	30.30	29.50	30.10	191,319	-0.15(-0.50%)
Dec 22, 2017	29.70	30.45	28.70	30.25	578,480	+0.45(+1.51%)
Dec 21, 2017	30.80	31.10	29.70	29.80	443,144	-0.85(-2.77%)
Dec 20, 2017	30.85	31.30	30.45	30.65	381,785	+0.05(+0.16%)
Dec 19, 2017	31.90	32.25	30.50	30.60	818,377	-1.95(-5.99%)
Dec 18, 2017	32.45	33.25	32.30	32.55	254,130	+0.35(+1.09%)
Dec 15, 2017	31.90	32.50	31.50	32.20	446,690	+0.35(+1.10%)
Dec 14, 2017	31.25	32.45	31.05	31.85	345,275	+0.55(+1.76%)
Dec 13, 2017	30.60	31.50	30.60	31.30	282,005	+0.75(+2.45%)
Dec 12, 2017	30.85	30.90	30.30	30.55	220,835	-0.40(-1.29%)
Dec 11, 2017	30.55	31.11	30.05	30.95	344,532	+0.30(+0.98%)
Dec 08, 2017	30.50	31.05	30.20	30.65	479,398	+0.50(+1.66%)
Dec 07, 2017	30.55	30.75	29.85	30.15	438,724	-0.45(-1.47%)
Dec 06, 2017	30.00	30.85	29.90	30.60	263,826	+0.60(+2.00%)
Dec 05, 2017	29.70	30.50	29.50	30.00	363,988	+0.20(+0.67%)
Dec 04, 2017	31.85	32.00	29.70	29.80	617,826	-1.70(-5.40%)
Dec 01, 2017	32.60	32.90	30.95	31.50	737,128	-1.10(-3.37%)
Nov 30, 2017	32.40	33.40	32.05	32.60	456,253	+0.10(+0.31%)
Nov 29, 2017	34.30	34.55	32.25	32.50	898,647	-1.95(-5.66%)
Nov 28, 2017	35.75	35.75	33.38	34.45	901,417	-1.55(-4.31%)
Nov 27, 2017	34.70	36.25	34.65	36.00	778,145	+1.30(+3.75%)
Nov 24, 2017	34.45	34.85	33.85	34.70	179,479	+0.25(+0.73%)
Nov 22, 2017	34.15	34.60	33.90	34.45	261,175	+0.25(+0.73%)
Nov 21, 2017	33.90	34.35	33.65	34.20	307,347	+0.50(+1.48%)
Nov 20, 2017	33.70	33.85	33.20	33.70	275,165	+0.50(+1.51%)
Nov 17, 2017	33.90	34.10	33.10	33.20	234,199	-0.85(-2.50%)
Nov 16, 2017	32.80	34.40	32.65	34.05	431,682	+1.75(+5.42%)
Nov 15, 2017	31.60	32.65	31.00	32.30	410,936	+0.25(+0.78%)
Nov 14, 2017	32.50	32.75	31.80	32.05	286,351	-0.50(-1.54%)
Nov 13, 2017	33.25	33.55	32.34	32.55	464,403	-0.70(-2.11%)
Nov 10, 2017	32.30	33.55	32.20	33.25	355,495	+0.75(+2.31%)
Nov 09, 2017	32.05	32.80	31.60	32.50	620,445	+0.60(+1.88%)
Nov 08, 2017	31.85	32.05	31.50	31.90	323,855	+0.30(+0.95%)
Nov 07, 2017	32.00	32.20	31.50	31.60	350,241	-0.50(-1.56%)
Nov 06, 2017	32.35	32.70	31.85	32.10	407,690	-0.20(-0.62%)
Nov 03, 2017	31.20	32.45	30.80	32.30	431,090	+1.00(+3.19%)
Nov 02, 2017	30.60	31.35	30.40	31.30	476,478	+0.50(+1.62%)

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.