Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.95	39.83	38.44	38.76	898,092	+0.28(+0.73%)
Jan 30, 2018	38.02	38.67	38.02	38.48	1,260,510	+0.14(+0.36%)
Jan 29, 2018	38.18	38.70	37.88	38.35	308,920	+0.07(+0.19%)
Jan 26, 2018	37.54	38.43	37.13	38.27	449,517	+0.72(+1.92%)
Jan 25, 2018	37.06	37.58	36.53	37.55	503,445	+0.67(+1.83%)
Jan 24, 2018	37.46	37.46	36.44	36.88	422,233	-0.41(-1.10%)
Jan 23, 2018	37.31	37.58	36.95	37.29	444,896	+0.36(+0.98%)
Jan 22, 2018	35.69	36.95	35.56	36.93	708,092	+1.34(+3.76%)
Jan 19, 2018	35.32	35.80	34.89	35.59	578,661	+0.24(+0.68%)
Jan 18, 2018	35.61	35.61	35.09	35.35	298,728	-0.16(-0.45%)
Jan 17, 2018	35.74	35.86	35.24	35.51	419,640	-0.09(-0.25%)
Jan 16, 2018	36.50	36.63	35.40	35.60	548,105	-0.54(-1.49%)
Jan 12, 2018		36.13	36.13	36.13	0	+0.67(+1.88%)
Jan 11, 2018	34.99	35.51	34.68	35.47	534,712	+0.72(+2.08%)
Jan 10, 2018			34.64	34.75	516,362	-0.87(-2.45%)
Jan 09, 2018	34.87	35.87	34.59	35.62	1,451,776	+0.97(+2.80%)
Jan 08, 2018	31.70	34.68	31.70	34.65	1,736,806	+2.83(+8.89%)
Jan 05, 2018	31.97	32.35	31.58	31.82	784,872	-0.84(-2.58%)
Jan 04, 2018	32.49	33.10	32.41	32.66	450,680	+0.29(+0.89%)
Jan 03, 2018	31.74	32.58	31.71	32.37	504,526	+0.91(+2.88%)
Jan 02, 2018	31.44	32.07	30.88	31.47	607,641	+0.22(+0.72%)
Dec 29, 2017		31.24	31.24	31.24	0	-0.54(-1.69%)
Dec 28, 2017	32.01	32.30	31.63	31.78	267,204	-0.17(-0.53%)
Dec 27, 2017	31.42	31.95	31.34	31.95	399,995	+0.60(+1.92%)
Dec 26, 2017	30.64	31.56	30.38	31.35	468,653	+0.61(+1.98%)
Dec 22, 2017	30.13	31.07	30.06	30.74	817,685	-0.81(-2.57%)
Dec 21, 2017	31.88	32.17	31.20	31.55	1,337,173	-0.26(-0.83%)
Dec 20, 2017	32.65	32.72	31.65	31.81	946,782	-0.64(-1.98%)
Dec 19, 2017	32.65	32.99	32.37	32.45	721,706	+0.06(+0.17%)
Dec 18, 2017	32.89	33.22	32.16	32.40	495,414	-0.39(-1.20%)
Dec 15, 2017	33.22	33.64	32.74	32.79	1,147,737	-0.50(-1.52%)
Dec 14, 2017	34.35	34.59	33.03	33.30	704,614	-0.95(-2.76%)
Dec 13, 2017	33.70	34.67	33.40	34.24	1,022,662	+0.51(+1.52%)
Dec 12, 2017	33.46	34.26	33.30	33.73	731,425	+0.50(+1.52%)
Dec 11, 2017	32.75	33.24	32.64	33.22	648,614	+0.60(+1.84%)
Dec 08, 2017	31.82	32.77	31.78	32.62	579,100	+0.91(+2.86%)
Dec 07, 2017	31.39	31.81	31.12	31.72	285,039	+0.30(+0.97%)
Dec 06, 2017	31.96	32.38	31.25	31.41	378,434	-0.51(-1.58%)
Dec 05, 2017	31.63	32.53	30.87	31.92	469,038	+0.10(+0.33%)
Dec 04, 2017	31.56	32.43	31.56	31.81	865,725	+0.76(+2.45%)
Dec 01, 2017	31.41	31.56	30.76	31.05	601,997	-0.30(-0.97%)
Nov 30, 2017	31.48	31.76	31.28	31.36	548,089	-0.02(-0.05%)
Nov 29, 2017	30.52	31.74	30.28	31.37	723,032	-0.51(-1.61%)
Nov 28, 2017	31.04	32.00	31.04	31.88	318,664	+0.85(+2.73%)
Nov 27, 2017	31.34	31.38	30.69	31.04	257,179	-0.31(-1.00%)
Nov 24, 2017	31.68	31.68	31.27	31.35	210,637	-0.28(-0.89%)
Nov 22, 2017	31.68	31.93	31.52	31.63	287,944	+0.01(+0.03%)
Nov 21, 2017	31.48	31.70	31.20	31.62	556,445	+0.26(+0.84%)
Nov 20, 2017	30.71	31.38	30.55	31.36	376,967	+0.65(+2.11%)
Nov 17, 2017	31.00	31.34	30.22	30.71	698,322	-0.46(-1.49%)
Nov 16, 2017	31.63	31.99	31.09	31.17	445,823	-0.42(-1.34%)
Nov 15, 2017	31.66	32.25	31.13	31.60	1,121,586	-0.16(-0.50%)
Nov 14, 2017	31.49	32.41	30.92	31.76	1,388,582	+0.59(+1.90%)
Nov 13, 2017	30.48	31.36	30.17	31.16	725,006	+0.68(+2.23%)
Nov 10, 2017	30.21	30.70	30.01	30.48	850,703	+0.23(+0.77%)
Nov 09, 2017	29.69	30.43	29.33	30.25	736,283	+0.42(+1.39%)
Nov 08, 2017	28.67	30.32	28.40	29.84	1,277,504	+1.15(+4.02%)
Nov 07, 2017	29.22	29.46	28.40	28.68	881,290	-0.50(-1.70%)
Nov 06, 2017	29.23	30.37	28.89	29.18	1,099,808	+0.05(+0.16%)
Nov 03, 2017	29.60	31.11	28.80	29.13	4,921,580	+3.38(+13.11%)
Nov 02, 2017	26.32	26.56	25.60	25.76	1,331,518	-0.62(-2.37%)

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.