Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.25	38.56	37.99	38.15	7,521,408	+0.36(+0.96%)
Jan 30, 2018	37.53	37.92	37.39	37.79	12,142,704	-0.44(-1.15%)
Jan 29, 2018	38.29	38.47	38.06	38.23	13,781,120	-0.27(-0.70%)
Jan 26, 2018	38.31	38.51	37.92	38.50	8,381,227	+0.52(+1.37%)
Jan 25, 2018	38.49	38.55	37.93	37.98	9,091,672	-0.19(-0.51%)
Jan 24, 2018	38.43	38.46	38.10	38.17	8,787,695	-0.80(-2.05%)
Jan 23, 2018	39.14	39.21	38.78	38.97	6,721,693	-0.08(-0.22%)
Jan 22, 2018	38.73	39.07	38.68	39.05	9,888,613	+1.44(+3.83%)
Jan 19, 2018	37.95	38.35	37.54	37.61	7,771,258	+0.08(+0.22%)
Jan 18, 2018		37.77	36.63	37.53	14,092,144	+1.21(+3.34%)
Jan 17, 2018	35.92	36.44	35.79	36.32	8,452,279	+0.76(+2.13%)
Jan 16, 2018	35.37	35.66	35.21	35.56	10,369,095	+0.88(+2.52%)
Jan 12, 2018		34.68	34.68	34.68	0	+0.13(+0.39%)
Jan 11, 2018	34.71	34.86	34.48	34.55	6,771,436	-0.23(-0.65%)
Jan 10, 2018				34.78	8,434,831	-0.74(-2.09%)
Jan 09, 2018	35.78	35.79	35.48	35.52	6,804,787	-0.22(-0.61%)
Jan 08, 2018	35.70	35.77	35.53	35.74	4,201,910	-0.02(-0.05%)
Jan 05, 2018	35.27	35.85	35.19	35.75	6,330,790	+0.82(+2.34%)
Jan 04, 2018	35.30	35.36	34.91	34.94	5,791,434	-0.19(-0.53%)
Jan 03, 2018	35.02	35.21	34.89	35.12	8,268,880	+0.58(+1.68%)
Jan 02, 2018	34.11	34.57	34.04	34.54	5,918,856	+1.15(+3.46%)
Dec 29, 2017		33.39	33.39	33.39	0	-0.08(-0.23%)
Dec 28, 2017	33.27	33.59	33.18	33.46	5,082,226	+0.56(+1.69%)
Dec 27, 2017	32.84	32.93	32.74	32.91	3,673,116	+0.11(+0.33%)
Dec 26, 2017	33.10	33.10	32.68	32.80	3,390,710	-0.57(-1.72%)
Dec 22, 2017	33.34	33.37	33.09	33.37	2,996,981	+0.34(+1.02%)
Dec 21, 2017	33.31	33.39	33.01	33.03	4,231,565	-0.18(-0.53%)
Dec 20, 2017	33.16	33.35	32.99	33.21	7,517,650	+0.08(+0.25%)
Dec 19, 2017		33.18	32.94	33.13	5,291,028	-0.05(-0.15%)
Dec 18, 2017	33.16	33.24	33.01	33.18	6,824,956	-0.08(-0.25%)
Dec 15, 2017	33.18	33.36	33.05	33.26	8,498,888	+0.08(+0.25%)
Dec 14, 2017	33.26	33.39	33.10	33.18	5,626,478	+0.09(+0.28%)
Dec 13, 2017	33.24	33.25	33.02	33.08	5,020,089	-0.01(-0.03%)
Dec 12, 2017	33.02	33.16	32.91	33.09	6,517,692	-0.06(-0.18%)
Dec 11, 2017	33.00	33.33	32.99	33.15	6,261,543	+0.31(+0.95%)
Dec 08, 2017	33.16	33.30	32.80	32.84	6,022,993	-0.01(-0.03%)
Dec 07, 2017	32.63	32.86	32.51	32.85	13,402,479	+0.28(+0.85%)
Dec 06, 2017	32.81	32.92	32.44	32.57	10,239,812	-0.44(-1.33%)
Dec 05, 2017	33.01	33.28	32.81	33.01	5,348,922	-0.16(-0.48%)
Dec 04, 2017	33.72	33.79	33.09	33.17	8,442,578	-0.26(-0.78%)
Dec 01, 2017		33.67	33.03	33.43	8,541,468	+0.08(+0.25%)
Nov 30, 2017	33.34	33.46	32.98	33.34	11,112,465	+0.16(+0.48%)
Nov 29, 2017	34.42	34.45	33.04	33.18	14,008,963	-1.28(-3.71%)
Nov 28, 2017	34.55	34.71	34.36	34.46	5,777,308	-0.13(-0.39%)
Nov 27, 2017	35.09	35.10	34.57	34.60	9,724,208	-1.60(-4.42%)
Nov 24, 2017	35.93	36.22	35.88	36.20	1,781,062	+0.49(+1.37%)
Nov 22, 2017	35.86	35.99	35.61	35.71	3,287,999	-0.14(-0.40%)
Nov 21, 2017	35.89	36.10	35.83	35.85	4,356,609	+0.31(+0.88%)
Nov 20, 2017	35.42	35.60	35.33	35.54	5,291,081	+0.12(+0.33%)
Nov 17, 2017	35.57	35.72	35.34	35.42	4,396,461	-0.03(-0.07%)
Nov 16, 2017	35.16	35.57	35.16	35.45	3,924,258	+0.47(+1.35%)
Nov 15, 2017	34.85	35.07	34.76	34.98	4,058,372	-0.27(-0.76%)
Nov 14, 2017	35.18	35.27	34.95	35.25	3,323,872	-0.13(-0.36%)
Nov 13, 2017	35.13	35.37	34.96	35.37	2,638,835	+0.24(+0.70%)
Nov 10, 2017	35.19	35.21	35.02	35.13	6,334,511	+0.07(+0.19%)
Nov 09, 2017	35.48	35.55	34.77	35.06	5,558,078	-0.67(-1.86%)
Nov 08, 2017	35.72	35.82	35.54	35.73	2,824,627	-0.07(-0.19%)
Nov 07, 2017	35.90	35.96	35.58	35.80	3,279,668	+0.07(+0.19%)
Nov 06, 2017	35.53	35.77	35.43	35.73	6,710,058	+0.20(+0.57%)
Nov 03, 2017	35.28	35.56	35.02	35.53	7,292,962	+0.03(+0.09%)
Nov 02, 2017	35.44	35.57	35.32	35.49	3,866,586	+0.04(+0.12%)

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.