Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.30	38.37	36.41	36.73	596,702	-1.24(-3.26%)
Jan 30, 2018	38.33	38.58	37.71	37.96	575,594	-0.70(-1.82%)
Jan 29, 2018	38.28	40.14	37.94	38.67	1,059,864	+0.89(+2.35%)
Jan 26, 2018	38.33	39.01	37.29	37.78	1,043,474	-0.54(-1.40%)
Jan 25, 2018	38.58	38.81	37.68	38.32	537,251	+0.03(+0.08%)
Jan 24, 2018	38.59	38.76	36.89	38.29	835,294	-0.14(-0.36%)
Jan 23, 2018	37.88	39.32	37.17	38.42	1,500,786	+0.88(+2.34%)
Jan 22, 2018	37.16	37.95	36.37	37.55	1,137,358	+0.47(+1.26%)
Jan 19, 2018	35.19	37.09	34.56	37.08	1,640,184	+1.85(+5.26%)
Jan 18, 2018	33.07	36.01	33.07	35.22	1,343,651	+2.20(+6.67%)
Jan 17, 2018	33.32	33.68	32.77	33.02	618,728	-0.23(-0.70%)
Jan 16, 2018	34.25	34.77	32.91	33.25	945,624	-0.59(-1.73%)
Jan 12, 2018		33.84	33.84	33.84	0	-0.65(-1.89%)
Jan 11, 2018	35.15	35.50	34.05	34.49	791,334	-0.71(-2.02%)
Jan 10, 2018				35.20	1,696,257	-0.49(-1.37%)
Jan 09, 2018	33.76	35.90	33.59	35.69	1,220,843	+1.64(+4.81%)
Jan 08, 2018	33.60	34.21	32.39	34.05	1,087,000	+0.35(+1.04%)
Jan 05, 2018	32.39	33.71	32.06	33.70	929,048	+1.23(+3.78%)
Jan 04, 2018	32.62	32.86	31.21	32.47	585,462	+0.01(+0.03%)
Jan 03, 2018	32.27	32.75	31.75	32.46	703,789	+0.34(+1.06%)
Jan 02, 2018	31.23	32.34	30.77	32.12	574,004	+1.14(+3.68%)
Dec 29, 2017		30.98	30.98	30.98	0	+0.24(+0.79%)
Dec 28, 2017	30.57	30.93	30.11	30.74	413,394	+0.13(+0.41%)
Dec 27, 2017	29.92	30.99	29.51	30.61	504,936	+0.72(+2.41%)
Dec 26, 2017	30.08	30.25	29.62	29.89	396,344	-0.32(-1.07%)
Dec 22, 2017	29.57	30.54	29.50	30.21	600,905	+0.82(+2.79%)
Dec 21, 2017	28.87	29.96	28.84	29.39	494,573	+0.52(+1.79%)
Dec 20, 2017	29.49	29.78	28.70	28.88	298,207	-0.57(-1.92%)
Dec 19, 2017	28.32	29.97	28.23	29.44	654,224	+1.11(+3.92%)
Dec 18, 2017	29.65	30.08	28.13	28.33	595,580	-0.91(-3.10%)
Dec 15, 2017	26.79	29.67	26.54	29.24	1,999,579	+1.29(+4.61%)
Dec 14, 2017	28.89	29.27	27.61	27.95	1,128,662	-0.94(-3.24%)
Dec 13, 2017	28.85	29.35	27.94	28.89	968,502	+0.04(+0.14%)
Dec 12, 2017	30.27	30.54	28.78	28.85	1,187,547	-1.57(-5.16%)
Dec 11, 2017	30.51	31.43	29.95	30.42	1,247,483	-0.40(-1.30%)
Dec 08, 2017	28.67	31.53	27.71	30.82	3,258,512	+4.09(+15.29%)
Dec 07, 2017	25.72	26.76	25.16	26.73	1,469,343	+0.69(+2.66%)
Dec 06, 2017	26.42	26.67	25.46	26.04	1,168,176	-0.56(-2.09%)
Dec 05, 2017	27.40	27.45	26.51	26.59	891,015	-0.94(-3.40%)
Dec 04, 2017	27.55	28.09	27.31	27.53	1,480,940	+0.35(+1.29%)
Dec 01, 2017	27.89	27.89	26.95	27.18	720,018	-0.43(-1.55%)
Nov 30, 2017	27.42	28.28	27.14	27.61	899,247	+0.20(+0.75%)
Nov 29, 2017	28.70	28.89	27.26	27.40	886,710	-1.06(-3.73%)
Nov 28, 2017	27.35	28.90	27.24	28.47	1,016,915	+1.36(+5.00%)
Nov 27, 2017	27.78	27.87	26.76	27.11	685,462	-0.76(-2.73%)
Nov 24, 2017	26.93	27.93	26.68	27.87	550,892	+1.10(+4.12%)
Nov 22, 2017	26.41	26.93	25.92	26.77	628,852	+0.40(+1.52%)
Nov 21, 2017	26.85	27.10	26.04	26.37	566,220	-0.37(-1.39%)
Nov 20, 2017	27.59	27.65	26.34	26.74	610,687	-0.88(-3.18%)
Nov 17, 2017	27.13	27.84	27.13	27.62	706,962	+0.27(+1.00%)
Nov 16, 2017	26.45	27.50	26.02	27.34	1,046,454	+1.18(+4.51%)
Nov 15, 2017	25.41	26.65	25.29	26.16	1,258,253	+0.47(+1.82%)
Nov 14, 2017	26.92	27.04	24.05	25.70	2,261,617	-1.33(-4.91%)
Nov 13, 2017	27.96	27.96	26.66	27.02	1,687,863	-0.38(-1.39%)
Nov 10, 2017	27.46	27.82	26.77	27.40	1,321,775	-0.29(-1.06%)
Nov 09, 2017	27.84	28.04	26.87	27.70	1,309,332	-0.34(-1.22%)
Nov 08, 2017	28.87	30.06	27.87	28.04	1,349,074	-0.14(-0.48%)
Nov 07, 2017	28.30	28.82	27.84	28.17	951,711	+0.18(+0.63%)
Nov 06, 2017	29.09	29.18	27.89	28.00	1,035,449	-0.83(-2.88%)
Nov 03, 2017	28.28	29.19	26.49	28.83	2,945,170	-0.56(-1.89%)
Nov 02, 2017	30.47	31.30	28.81	29.38	1,287,261	-0.70(-2.33%)

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.