Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.64	39.06	38.18	38.73	3,095,737	+0.63(+1.65%)
Jan 30, 2018	38.05	38.34	37.81	38.10	3,416,775	-0.40(-1.04%)
Jan 29, 2018	39.11	39.20	38.46	38.50	1,763,565	-0.69(-1.76%)
Jan 26, 2018	38.44	39.21	38.39	39.19	1,689,874	+0.79(+2.06%)
Jan 25, 2018	38.55	38.64	37.68	38.40	2,316,356	+0.53(+1.40%)
Jan 24, 2018	38.08	38.27	37.45	37.87	2,107,948	-0.16(-0.42%)
Jan 23, 2018	37.52	38.31	37.32	38.03	1,769,412	+0.06(+0.16%)
Jan 22, 2018	37.02	38.00	36.93	37.97	1,689,452	+0.77(+2.07%)
Jan 19, 2018	37.29	37.45	36.84	37.20	2,403,858	-0.31(-0.83%)
Jan 18, 2018	36.27	37.69	36.25	37.51	3,491,519	+1.01(+2.77%)
Jan 17, 2018	35.24	36.60	35.24	36.50	3,021,420	+1.32(+3.75%)
Jan 16, 2018	35.10	36.29	34.99	35.18	2,934,667	+0.58(+1.68%)
Jan 12, 2018		34.60	34.60	34.60	0	+0.02(+0.06%)
Jan 11, 2018	34.55	34.83	34.29	34.58	1,480,874	+0.04(+0.12%)
Jan 10, 2018		34.83		34.54	1,521,211	+0.20(+0.58%)
Jan 09, 2018	34.54	34.89	34.25	34.34	1,878,130	-0.29(-0.84%)
Jan 08, 2018	33.86	34.68	33.80	34.63	1,627,019	+0.38(+1.11%)
Jan 05, 2018	34.16	34.45	34.02	34.25	1,481,577	+0.03(+0.09%)
Jan 04, 2018	34.29	34.74	34.06	34.22	1,563,584	+0.06(+0.18%)
Jan 03, 2018	33.49	34.36	33.47	34.16	2,644,931	+0.52(+1.55%)
Jan 02, 2018	32.99	33.94	32.81	33.64	2,086,967	+0.89(+2.72%)
Dec 29, 2017		32.75	32.75	32.75	0	+0.19(+0.58%)
Dec 28, 2017	32.44	32.75	32.30	32.56	1,303,617	+0.11(+0.34%)
Dec 27, 2017	32.20	32.49	32.01	32.45	1,992,918	+0.25(+0.78%)
Dec 26, 2017	31.84	32.31	31.41	32.20	1,735,722	+0.54(+1.71%)
Dec 22, 2017	31.68	31.77	31.22	31.66	2,845,621	+0.22(+0.70%)
Dec 21, 2017	31.85	32.39	31.34	31.44	1,975,182	-0.57(-1.78%)
Dec 20, 2017	32.01	32.24	31.86	32.01	1,783,393	-0.25(-0.77%)
Dec 19, 2017	32.01	32.45	31.84	32.26	1,392,658	-0.06(-0.19%)
Dec 18, 2017	32.20	32.55	32.12	32.32	2,434,700	+0.27(+0.84%)
Dec 15, 2017	32.25	32.30	31.79	32.05	1,805,711	+0.00(+0.00%)
Dec 14, 2017	32.83	33.00	31.86	32.05	1,894,451	-0.67(-2.05%)
Dec 13, 2017	33.00	33.14	32.70	32.72	1,281,501	-0.17(-0.52%)
Dec 12, 2017	33.45	33.45	32.83	32.89	1,737,593	-0.40(-1.20%)
Dec 11, 2017	33.37	33.92	33.19	33.29	2,018,218	+0.40(+1.22%)
Dec 08, 2017	33.31	33.35	32.77	32.89	1,219,597	-0.13(-0.39%)
Dec 07, 2017	32.36	33.19	32.30	33.02	1,495,999	+0.40(+1.23%)
Dec 06, 2017	32.22	32.95	31.94	32.62	2,428,118	+0.25(+0.77%)
Dec 05, 2017		32.90	31.75	32.37	2,795,908	+0.34(+1.06%)
Dec 04, 2017	32.77	32.83	31.91	32.03	3,801,397	-0.50(-1.54%)
Dec 01, 2017	33.14	33.14	31.90	32.53	3,437,331	-0.58(-1.75%)
Nov 30, 2017	32.82	33.35	32.65	33.11	2,519,641	+0.16(+0.49%)
Nov 29, 2017	34.33	34.76	32.53	32.95	5,362,996	-1.54(-4.47%)
Nov 28, 2017	34.69	34.82	34.01	34.49	2,561,972	+0.06(+0.17%)
Nov 27, 2017	35.07	35.30	34.07	34.43	2,555,808	-0.57(-1.63%)
Nov 24, 2017	34.84	35.32	34.67	35.00	2,958,312	+1.10(+3.24%)
Nov 22, 2017	34.38	34.57	33.33	33.90	2,425,919	-0.38(-1.11%)
Nov 21, 2017	34.29	34.78	34.00	34.28	4,389,516	+0.57(+1.69%)
Nov 20, 2017	33.19	34.06	32.94	33.71	4,856,277	+0.52(+1.57%)
Nov 17, 2017	32.57	33.48	32.43	33.19	3,956,720	+0.79(+2.44%)
Nov 16, 2017	31.25	32.60	31.24	32.40	2,667,884	+1.16(+3.71%)
Nov 15, 2017	31.05	31.29	30.84	31.24	2,059,581	-0.01(-0.03%)
Nov 14, 2017	31.35	31.48	30.95	31.25	2,445,348	-0.37(-1.17%)
Nov 13, 2017	30.99	32.15	30.95	31.62	3,383,133	+0.63(+2.03%)
Nov 10, 2017	31.94	32.21	30.85	30.99	3,913,934	-0.93(-2.91%)
Nov 09, 2017	32.34	32.36	31.11	31.92	3,302,493	-0.80(-2.44%)
Nov 08, 2017	32.76	32.96	32.25	32.72	1,958,500	+0.14(+0.43%)
Nov 07, 2017	33.60	33.70	32.32	32.58	3,079,975	-0.97(-2.89%)
Nov 06, 2017	33.05	33.69	33.01	33.55	1,644,639	+0.54(+1.64%)
Nov 03, 2017	33.42	33.80	32.84	33.01	2,020,557	-0.43(-1.29%)
Nov 02, 2017	33.50	33.80	33.01	33.44	2,863,880	-0.59(-1.73%)

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.