Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	36.49	36.49	35.31	35.40	45,983	-1.13(-3.10%)
Jan 30, 2018	36.32	36.74	36.32	36.53	109,755	-0.13(-0.34%)
Jan 29, 2018	36.57	36.91	36.24	36.65	37,600	+0.00(+0.00%)
Jan 26, 2018	36.45	36.86	36.45	36.65	35,442	+0.17(+0.46%)
Jan 25, 2018	36.40	36.72	36.40	36.49	52,438	+0.04(+0.11%)
Jan 24, 2018	37.12	37.28	36.40	36.45	48,256	-0.67(-1.81%)
Jan 23, 2018	36.24	37.49	36.24	37.12	83,066	+0.59(+1.61%)
Jan 22, 2018	35.73	36.82	35.66	36.53	31,719	+0.80(+2.23%)
Jan 19, 2018	34.81	36.11	34.56	35.73	43,869	+0.88(+2.52%)
Jan 18, 2018	35.40	35.69	34.81	34.85	23,919	-0.59(-1.65%)
Jan 17, 2018	35.40	36.28	35.15	35.44	36,569	+0.00(+0.00%)
Jan 16, 2018	35.82	36.40	34.64	35.44	98,008	-0.29(-0.82%)
Jan 12, 2018		35.73	35.73	35.73	0	+0.13(+0.35%)
Jan 11, 2018	34.10	35.78	33.94	35.61	124,178	+1.84(+5.46%)
Jan 10, 2018	32.30	33.93	32.30	33.76	95,983	+1.51(+4.68%)
Jan 09, 2018	31.13	32.82	29.91	32.26	258,084	+1.09(+3.49%)
Jan 08, 2018	32.80	33.01	30.92	31.17	122,228	-1.76(-5.34%)
Jan 05, 2018	33.64	34.10	32.63	32.93	109,480	-0.54(-1.63%)
Jan 04, 2018	33.26	33.97	32.26	33.47	70,608	+0.25(+0.76%)
Jan 03, 2018	34.35	34.48	33.18	33.22	62,283	-0.88(-2.58%)
Jan 02, 2018	33.09	34.27	33.01	34.10	65,084	+1.42(+4.36%)
Dec 29, 2017		32.68	32.68	32.68	0	-0.04(-0.13%)
Dec 28, 2017	32.76	32.93	32.17	32.72	35,508	-0.13(-0.38%)
Dec 27, 2017	34.27	34.27	32.51	32.84	56,746	-1.51(-4.39%)
Dec 26, 2017	33.26	34.94	33.26	34.35	71,097	+1.21(+3.67%)
Dec 22, 2017	32.88	33.30	32.13	33.14	63,113	+0.13(+0.38%)
Dec 21, 2017	32.01	34.14	32.01	33.01	106,830	+0.67(+2.07%)
Dec 20, 2017	32.21	32.42	31.50	32.34	54,857	+0.46(+1.45%)
Dec 19, 2017	33.14	33.43	31.46	31.88	95,907	-0.59(-1.81%)
Dec 18, 2017	31.71	32.59	31.50	32.47	137,810	+1.21(+3.89%)
Dec 15, 2017	30.58	33.43	30.45	31.25	314,844	+1.72(+5.82%)
Dec 14, 2017	30.58	30.87	29.32	29.53	124,107	-0.92(-3.03%)
Dec 13, 2017	30.20	31.13	30.15	30.45	89,498	+0.08(+0.28%)
Dec 12, 2017	30.33	31.46	30.20	30.37	50,018	+0.17(+0.55%)
Dec 11, 2017	30.20	30.50	29.91	30.20	68,920	-0.25(-0.83%)
Dec 08, 2017	30.87	30.87	29.78	30.45	65,984	+0.00(+0.00%)
Dec 07, 2017	28.65	30.75	28.53		111,479	+0.00(+0.00%)
Dec 06, 2017	28.78	29.37	27.94	28.74	89,537	-0.13(-0.44%)
Dec 05, 2017	29.99	30.53	27.65	28.86	331,525	+1.84(+6.82%)
Dec 04, 2017	26.06	27.65	26.06	27.02	216,843	+1.47(+5.74%)
Dec 01, 2017	26.52	26.81	24.80	25.55	138,247	-1.09(-4.09%)
Nov 30, 2017	26.27	27.10	25.89	26.64	123,038	+0.38(+1.44%)
Nov 29, 2017	24.42	26.77	24.42	26.27	190,217	+1.72(+7.00%)
Nov 28, 2017	23.79	24.59	23.33	24.55	120,965	+0.75(+3.17%)
Nov 27, 2017	23.63	24.97	23.58	23.79	148,472	+0.34(+1.43%)
Nov 24, 2017	23.71	24.00	23.29	23.46	19,436	-0.25(-1.06%)
Nov 22, 2017	23.58	24.30	23.50	23.71	80,040	+0.21(+0.89%)
Nov 21, 2017	23.88	24.30	23.04	23.50	97,959	-0.50(-2.09%)
Nov 20, 2017	23.42	24.34	22.62	24.00	107,220	+0.63(+2.69%)
Nov 17, 2017	21.78	23.50	21.70	23.38	126,383	+1.68(+7.72%)
Nov 16, 2017	21.41	21.78	21.03	21.70	55,529	+0.34(+1.57%)
Nov 15, 2017	20.65	21.57	20.28	21.36	54,513	+0.59(+2.82%)
Nov 14, 2017	21.20	21.20	20.53	20.78	37,681	-0.50(-2.36%)
Nov 13, 2017	21.74	21.78	20.95	21.28	41,487	-0.04(-0.20%)
Nov 10, 2017	21.32	21.74	21.24	21.32	51,365	+0.04(+0.20%)
Nov 09, 2017	20.65	21.70	20.65	21.28	57,009	+0.34(+1.60%)
Nov 08, 2017	21.03	21.03	20.48	20.95	47,473	+0.08(+0.40%)
Nov 07, 2017	21.11	21.36	20.48	20.86	88,303	-0.42(-1.97%)
Nov 06, 2017	21.41	21.41	21.03	21.28	65,952	+0.04(+0.20%)
Nov 03, 2017	22.12	22.12	21.03	21.24	96,577	-1.01(-4.52%)
Nov 02, 2017	21.49	22.33	21.49	22.24	47,109	+0.92(+4.32%)

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.