Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	36.06	36.06	35.69	35.69	5,302	-0.16(-0.44%)
Jan 30, 2018		36.21	35.80	35.84	3,972	-0.37(-1.02%)
Jan 29, 2018	36.52	36.52	36.21	36.21	4,602	-0.22(-0.61%)
Jan 26, 2018	36.16	36.43	36.16	36.43	4,345	+0.29(+0.81%)
Jan 25, 2018	36.24	36.24	36.14	36.14	3,855	-0.09(-0.25%)
Jan 24, 2018	36.27	36.27	36.07	36.23	4,842	+0.21(+0.58%)
Jan 23, 2018	35.96	36.07	35.90	36.02	4,831	+0.06(+0.18%)
Jan 22, 2018	35.76	35.99	35.74	35.95	11,737	+0.32(+0.90%)
Jan 19, 2018	35.62	35.63	35.50	35.63	1,816	+0.21(+0.60%)
Jan 18, 2018	35.52	35.52	35.42	35.42	2,041	-0.08(-0.24%)
Jan 17, 2018	35.30	35.57	35.17	35.50	6,031	+0.27(+0.76%)
Jan 16, 2018	35.49	35.61	35.05	35.24	7,272	-0.19(-0.55%)
Jan 12, 2018		35.43	35.43	35.43	0	+0.29(+0.81%)
Jan 11, 2018	34.91	35.14	34.91	35.14	6,507	+0.22(+0.63%)
Jan 10, 2018	34.78	35.02	34.76	34.92	8,482	+0.21(+0.61%)
Jan 09, 2018	34.81	34.81	34.58	34.71	4,593	+0.25(+0.72%)
Jan 08, 2018	34.46	34.48	34.36	34.46	136,603	+0.06(+0.16%)
Jan 05, 2018	34.70	34.70	34.24	34.41	15,130	+0.15(+0.43%)
Jan 04, 2018	33.80	34.37	33.80	34.26	3,092	+0.35(+1.03%)
Jan 03, 2018	33.78	33.95	33.78	33.91	3,880	+0.21(+0.63%)
Jan 02, 2018	33.99	33.99	33.65	33.70	6,133	-0.12(-0.35%)
Dec 29, 2017		33.82	33.82	33.82	0	-0.10(-0.30%)
Dec 28, 2017	33.88	33.94	33.87	33.92	2,285	+0.05(+0.14%)
Dec 27, 2017	34.11	34.11	33.80	33.88	5,092	+0.00(+0.00%)
Dec 26, 2017	34.16	34.16	33.76	33.88	2,733	-0.10(-0.28%)
Dec 22, 2017	33.89	33.99	33.86	33.97	2,307	+0.04(+0.12%)
Dec 21, 2017	33.97	34.08	33.93	33.93	4,931	+0.13(+0.38%)
Dec 20, 2017	34.29	34.29	33.80	33.80	1,401	-0.05(-0.16%)
Dec 19, 2017	33.88	33.99	33.86	33.86	10,150	-0.10(-0.30%)
Dec 18, 2017	34.36	34.36	33.87	33.96	3,246	+0.27(+0.81%)
Dec 15, 2017	33.41	33.84	33.41	33.68	1,585	+0.29(+0.88%)
Dec 14, 2017	33.48	33.55	33.39	33.39	1,923	-0.22(-0.64%)
Dec 13, 2017	33.83	33.84	33.61	33.61	4,601	-0.38(-1.11%)
Dec 12, 2017	33.79	34.02	33.79	33.99	1,967	+0.25(+0.73%)
Dec 11, 2017	34.10	34.10	33.70	33.74	1,183	-0.05(-0.16%)
Dec 08, 2017	33.63	33.79	33.63	33.79	1,088	+0.19(+0.57%)
Dec 07, 2017	33.45	33.65	33.44	33.60	17,458	+0.13(+0.38%)
Dec 06, 2017	33.46	33.58	33.46	33.47	1,472	+0.04(+0.11%)
Dec 05, 2017	33.90	33.90	33.39	33.44	48,664	-0.35(-1.03%)
Dec 04, 2017	33.58	33.95	33.58	33.78	3,113	+0.38(+1.12%)
Dec 01, 2017	33.24	33.41	33.13	33.41	16,810	+0.03(+0.08%)
Nov 30, 2017	33.42	33.70	33.38	33.38	184,988	+0.14(+0.42%)
Nov 29, 2017	32.84	33.28	32.84	33.24	3,421	+0.78(+2.39%)
Nov 28, 2017	32.44	32.52	32.22	32.47	2,174	+0.34(+1.07%)
Nov 27, 2017	31.97	32.12	31.97	32.12	450	+0.11(+0.35%)
Nov 24, 2017	32.01	32.01	32.01	32.01	396	-0.09(-0.28%)
Nov 22, 2017	32.10	32.10	32.10	32.10	780	-0.08(-0.25%)
Nov 21, 2017	32.14	32.18	32.14	32.18	2,039	+0.10(+0.32%)
Nov 20, 2017	32.02	32.08	32.02	32.08	998	+0.10(+0.33%)
Nov 17, 2017	31.98	31.98	31.98	31.98	884	+0.01(+0.04%)
Nov 16, 2017	32.04	32.04	31.96	31.96	766	+0.05(+0.14%)
Nov 15, 2017	31.80	31.92	31.80	31.92	1,285	+0.14(+0.43%)
Nov 14, 2017	31.72	31.78	31.72	31.78	1,140	+0.05(+0.17%)
Nov 13, 2017	31.66	31.73	31.66	31.73	447	-0.08(-0.26%)
Nov 10, 2017	31.73	31.81	31.69	31.81	15,436	+0.18(+0.56%)
Nov 09, 2017	31.71	31.84	31.66	31.63	1,606	-0.27(-0.84%)
Nov 08, 2017	31.84	31.94	31.81	31.90	3,350	-0.12(-0.37%)
Nov 07, 2017	32.32	32.32	32.00	32.02	2,678	-0.44(-1.35%)
Nov 06, 2017	32.58	32.58	32.44	32.46	1,051	+0.06(+0.19%)
Nov 03, 2017	32.34	32.40	32.30	32.40	3,103	-0.03(-0.10%)
Nov 02, 2017	32.25	32.53	32.25	32.43	4,372	+0.18(+0.57%)

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.