Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.83	38.01	36.68	36.73	156,667	-0.88(-2.34%)
Jan 30, 2018	38.46	39.63	37.29	37.61	135,779	-1.18(-3.04%)
Jan 29, 2018	38.55	39.29	38.28	38.79	129,593	+0.16(+0.41%)
Jan 26, 2018	38.37	38.80	38.10	38.63	76,137	+0.45(+1.18%)
Jan 25, 2018	37.47	38.28	36.91	38.18	153,856	+0.85(+2.28%)
Jan 24, 2018	38.12	38.12	37.13	37.33	176,638	-0.83(-2.18%)
Jan 23, 2018	37.97	38.81	37.95	38.16	109,809	+0.14(+0.37%)
Jan 22, 2018	38.40	38.58	37.51	38.02	210,183	-0.38(-0.99%)
Jan 19, 2018	37.89	38.71	37.62	38.40	170,810	+0.69(+1.83%)
Jan 18, 2018	37.75	38.28	37.30	37.71	189,046	-0.04(-0.11%)
Jan 17, 2018	37.69	38.22	37.17	37.75	346,176	+0.17(+0.45%)
Jan 16, 2018	37.30	37.95	37.26	37.58	179,850	+0.48(+1.29%)
Jan 12, 2018		37.10	37.10	37.10	0	-0.95(-2.50%)
Jan 11, 2018	37.55	38.77	37.42	38.05	152,974	+0.45(+1.20%)
Jan 10, 2018		37.71		37.60	205,505	+0.05(+0.13%)
Jan 09, 2018	36.82	37.98	36.77	37.55	261,636	+0.74(+2.01%)
Jan 08, 2018	36.95	37.27	36.49	36.81	321,502	-0.22(-0.59%)
Jan 05, 2018	36.98	37.25	36.50	37.03	185,340	+0.18(+0.49%)
Jan 04, 2018	37.27	37.49	36.62	36.85	190,424	-0.42(-1.13%)
Jan 03, 2018	37.16	37.58	36.70	37.27	167,130	+0.13(+0.35%)
Jan 02, 2018	36.51	37.16	36.07	37.14	213,745	+0.88(+2.43%)
Dec 29, 2017		36.26	36.26	36.26	0	-0.27(-0.74%)
Dec 28, 2017	36.88	36.88	36.46	36.53	85,777	-0.25(-0.68%)
Dec 27, 2017	37.00	37.36	36.62	36.78	99,106	-0.07(-0.19%)
Dec 26, 2017	36.76	37.14	36.59	36.85	108,203	+0.08(+0.22%)
Dec 22, 2017	37.39	37.39	36.63	36.77	369,276	-0.65(-1.74%)
Dec 21, 2017	37.21	37.72	36.86	37.42	153,857	+0.22(+0.59%)
Dec 20, 2017	38.39	38.39	36.86	37.20	211,366	-1.11(-2.90%)
Dec 19, 2017	37.86	38.56	37.66	38.31	206,134	+0.66(+1.75%)
Dec 18, 2017	36.01	37.81	36.01	37.65	290,951	+1.61(+4.47%)
Dec 15, 2017	36.40	36.69	36.02	36.04	1,019,776	-0.34(-0.93%)
Dec 14, 2017	35.96	36.87	35.52	36.38	303,022	+0.38(+1.06%)
Dec 13, 2017	35.82	36.56	35.52	36.00	296,466	+0.23(+0.64%)
Dec 12, 2017	35.19	35.87	34.82	35.77	469,476	+0.60(+1.71%)
Dec 11, 2017	34.89	35.57	34.76	35.17	233,176	+0.29(+0.83%)
Dec 08, 2017	34.75	35.08	34.30	34.88	148,583	+0.12(+0.35%)
Dec 07, 2017	33.86	34.83	33.86	34.76	289,427	+1.10(+3.27%)
Dec 06, 2017	33.15	33.92	33.11	33.66	230,862	+0.46(+1.39%)
Dec 05, 2017	33.09	33.50	32.93	33.20	323,283	+0.23(+0.71%)
Dec 04, 2017	32.53	33.82	32.46	32.97	712,612	+0.51(+1.56%)
Dec 01, 2017	33.10	33.17	32.15	32.46	2,299,299	-0.85(-2.55%)
Nov 30, 2017	34.07	35.09	33.03	33.31	827,896	-0.65(-1.91%)
Nov 29, 2017	34.35	34.66	33.72	33.96	234,752	-0.56(-1.62%)
Nov 28, 2017	35.49	35.49	33.21	34.52	378,611	-1.62(-4.48%)
Nov 27, 2017	36.64	36.88	35.81	36.14	184,409	-0.44(-1.20%)
Nov 24, 2017	36.55	37.05	36.16	36.58	56,806	+0.16(+0.44%)
Nov 22, 2017	36.19	36.91	36.14	36.42	65,318	+0.21(+0.58%)
Nov 21, 2017	36.15	36.57	35.50	36.21	97,061	+0.17(+0.47%)
Nov 20, 2017	35.67	36.23	35.36	36.04	106,142	+0.40(+1.12%)
Nov 17, 2017	34.54	35.64	34.54	35.64	137,805	+1.11(+3.21%)
Nov 16, 2017	34.08	34.75	33.81	34.53	104,004	+0.77(+2.28%)
Nov 15, 2017	34.00	34.47	33.21	33.76	126,135	-0.36(-1.06%)
Nov 14, 2017	34.32	34.73	33.60	34.12	118,764	-0.27(-0.79%)
Nov 13, 2017	34.50	35.09	33.57	34.39	106,530	-0.16(-0.46%)
Nov 10, 2017	35.52	36.51	34.34	34.55	119,932	-0.96(-2.70%)
Nov 09, 2017	37.21	37.21	35.20	35.51	251,138	-1.78(-4.77%)
Nov 08, 2017	37.21	37.76	36.87	37.29	120,088	+0.09(+0.24%)
Nov 07, 2017	37.09	37.46	36.52	37.20	139,856	+0.23(+0.62%)
Nov 06, 2017	37.23	37.34	36.86	36.97	111,640	-0.27(-0.73%)
Nov 03, 2017	35.96	37.38	35.96	37.24	183,512	+1.22(+3.39%)
Nov 02, 2017	36.03	36.66	35.10	36.02	68,637	+0.01(+0.03%)

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.