Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.97	39.85	38.46	38.78	897,584	+0.28(+0.73%)
Jan 30, 2018	38.05	38.69	38.05	38.50	1,259,797	+0.14(+0.36%)
Jan 29, 2018	38.20	38.72	37.90	38.37	308,745	+0.07(+0.19%)
Jan 26, 2018	37.56	38.45	37.16	38.29	449,263	+0.72(+1.92%)
Jan 25, 2018	37.08	37.61	36.55	37.57	503,160	+0.67(+1.83%)
Jan 24, 2018	37.48	37.48	36.46	36.90	421,994	-0.41(-1.10%)
Jan 23, 2018	37.33	37.61	36.97	37.31	444,644	+0.36(+0.98%)
Jan 22, 2018	35.71	36.97	35.58	36.95	707,692	+1.34(+3.76%)
Jan 19, 2018	35.34	35.82	34.91	35.61	578,333	+0.24(+0.68%)
Jan 18, 2018	35.63	35.63	35.11	35.37	298,559	-0.16(-0.45%)
Jan 17, 2018	35.76	35.88	35.26	35.53	419,403	-0.09(-0.25%)
Jan 16, 2018	36.52	36.65	35.42	35.62	547,795	-0.54(-1.49%)
Jan 12, 2018		36.15	36.15	36.15	0	+0.67(+1.88%)
Jan 11, 2018	35.01	35.53	34.70	35.49	534,410	+0.72(+2.08%)
Jan 10, 2018			34.66	34.77	516,070	-0.87(-2.45%)
Jan 09, 2018	34.89	35.89	34.61	35.64	1,450,955	+0.97(+2.80%)
Jan 08, 2018	31.72	34.70	31.72	34.67	1,735,824	+2.83(+8.89%)
Jan 05, 2018	31.99	32.37	31.60	31.84	784,428	-0.84(-2.58%)
Jan 04, 2018	32.50	33.12	32.43	32.68	450,425	+0.29(+0.89%)
Jan 03, 2018	31.76	32.60	31.73	32.39	504,241	+0.91(+2.88%)
Jan 02, 2018	31.46	32.09	30.90	31.49	607,298	+0.22(+0.72%)
Dec 29, 2017		31.26	31.26	31.26	0	-0.54(-1.69%)
Dec 28, 2017	32.03	32.32	31.65	31.80	267,053	-0.17(-0.53%)
Dec 27, 2017	31.44	31.97	31.36	31.97	399,769	+0.60(+1.92%)
Dec 26, 2017	30.66	31.58	30.40	31.37	468,388	+0.61(+1.98%)
Dec 22, 2017	30.15	31.09	30.07	30.76	817,223	-0.81(-2.57%)
Dec 21, 2017	31.89	32.18	31.22	31.57	1,336,417	-0.26(-0.83%)
Dec 20, 2017	32.67	32.74	31.67	31.83	946,247	-0.64(-1.98%)
Dec 19, 2017	32.66	33.01	32.39	32.47	721,298	+0.06(+0.17%)
Dec 18, 2017	32.91	33.24	32.18	32.42	495,134	-0.39(-1.20%)
Dec 15, 2017	33.23	33.66	32.76	32.81	1,147,089	-0.51(-1.52%)
Dec 14, 2017	34.37	34.61	33.05	33.31	704,216	-0.95(-2.76%)
Dec 13, 2017	33.72	34.69	33.42	34.26	1,022,084	+0.51(+1.52%)
Dec 12, 2017	33.48	34.28	33.32	33.75	731,012	+0.51(+1.52%)
Dec 11, 2017	32.77	33.26	32.66	33.24	648,247	+0.60(+1.84%)
Dec 08, 2017	31.84	32.79	31.80	32.64	578,772	+0.91(+2.86%)
Dec 07, 2017	31.41	31.83	31.13	31.73	284,878	+0.30(+0.97%)
Dec 06, 2017	31.98	32.40	31.27	31.43	378,220	-0.51(-1.58%)
Dec 05, 2017	31.65	32.55	30.88	31.94	468,773	+0.10(+0.33%)
Dec 04, 2017	31.58	32.45	31.58	31.83	865,236	+0.76(+2.45%)
Dec 01, 2017	31.43	31.58	30.78	31.07	601,657	-0.30(-0.97%)
Nov 30, 2017	31.50	31.77	31.29	31.37	547,779	-0.02(-0.05%)
Nov 29, 2017	30.54	31.76	30.30	31.39	722,623	-0.51(-1.61%)
Nov 28, 2017	31.06	32.01	31.06	31.90	318,484	+0.85(+2.73%)
Nov 27, 2017	31.36	31.40	30.71	31.05	257,034	-0.31(-1.00%)
Nov 24, 2017	31.69	31.69	31.29	31.37	210,518	-0.28(-0.89%)
Nov 22, 2017	31.70	31.95	31.53	31.65	287,782	+0.01(+0.03%)
Nov 21, 2017	31.50	31.72	31.21	31.64	556,131	+0.26(+0.84%)
Nov 20, 2017	30.73	31.40	30.57	31.37	376,754	+0.65(+2.11%)
Nov 17, 2017	31.02	31.36	30.24	30.73	697,928	-0.46(-1.49%)
Nov 16, 2017	31.65	32.01	31.11	31.19	445,571	-0.42(-1.34%)
Nov 15, 2017	31.68	32.27	31.15	31.61	1,120,952	-0.16(-0.50%)
Nov 14, 2017	31.51	32.43	30.94	31.77	1,387,798	+0.59(+1.90%)
Nov 13, 2017	30.49	31.38	30.19	31.18	724,597	+0.68(+2.23%)
Nov 10, 2017	30.23	30.72	30.03	30.50	850,222	+0.23(+0.77%)
Nov 09, 2017	29.71	30.45	29.35	30.27	735,866	+0.42(+1.39%)
Nov 08, 2017	28.68	30.34	28.42	29.85	1,276,782	+1.15(+4.02%)
Nov 07, 2017	29.24	29.48	28.41	28.70	880,792	-0.50(-1.70%)
Nov 06, 2017	29.24	30.39	28.91	29.20	1,099,186	+0.05(+0.16%)
Nov 03, 2017	29.62	31.13	28.82	29.15	4,918,798	+3.38(+13.11%)
Nov 02, 2017	26.33	26.57	25.62	25.77	1,330,766	-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.