Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.33	34.37	34.02	34.17	443,593	-0.03(-0.08%)
Jan 30, 2018	34.35	34.41	34.18	34.20	518,981	-0.47(-1.36%)
Jan 29, 2018	34.82	34.86	34.65	34.67	449,200	-0.21(-0.60%)
Jan 26, 2018	34.61	34.88	34.59	34.88	379,370	+0.36(+1.04%)
Jan 25, 2018	34.65	34.65	34.43	34.52	517,108	-0.01(-0.03%)
Jan 24, 2018	34.60	34.71	34.39	34.53	444,465	-0.01(-0.03%)
Jan 23, 2018	34.52	34.58	34.46	34.54	794,645	+0.01(+0.03%)
Jan 22, 2018	34.24	34.54	34.24	34.53	485,494	+0.27(+0.79%)
Jan 19, 2018	34.16	34.26	34.06	34.26	363,796	+0.17(+0.49%)
Jan 18, 2018	34.16	34.22	34.06	34.09	370,178	-0.07(-0.20%)
Jan 17, 2018	33.94	34.24	33.91	34.16	581,647	+0.31(+0.90%)
Jan 16, 2018	34.16	34.21	33.80	33.86	429,101	-0.19(-0.56%)
Jan 12, 2018		34.05	34.05	34.05	0	+0.24(+0.72%)
Jan 11, 2018	33.56	33.80	33.53	33.80	467,306	+0.35(+1.04%)
Jan 10, 2018		33.52		33.45	459,542	-0.04(-0.13%)
Jan 09, 2018	33.53	33.61	33.48	33.50	549,541	+0.02(+0.05%)
Jan 08, 2018	33.41	33.49	33.34	33.48	543,843	+0.07(+0.21%)
Jan 05, 2018	33.34	33.42	33.26	33.41	427,920	+0.18(+0.55%)
Jan 04, 2018	33.14	33.27	33.14	33.23	411,496	+0.16(+0.48%)
Jan 03, 2018	32.97	33.11	32.96	33.07	562,817	+0.12(+0.37%)
Jan 02, 2018	32.83	32.95	32.77	32.95	374,859	+0.25(+0.77%)
Dec 29, 2017		32.69	32.69	32.69	0	-0.13(-0.40%)
Dec 28, 2017	32.80	32.83	32.76	32.83	296,365	+0.06(+0.19%)
Dec 27, 2017	32.80	32.80	32.70	32.76	335,489	+0.00(+0.01%)
Dec 26, 2017	32.70	32.82	32.70	32.76	374,539	+0.01(+0.02%)
Dec 22, 2017	32.77	32.82	32.70	32.76	304,056	+0.01(+0.03%)
Dec 21, 2017	32.67	32.84	32.65	32.75	303,975	+0.12(+0.37%)
Dec 20, 2017	32.67	32.69	32.56	32.62	329,481	+0.07(+0.21%)
Dec 19, 2017	32.68	32.69	32.56	32.56	358,937	-0.10(-0.32%)
Dec 18, 2017	32.56	32.69	32.56	32.66	354,041	+0.27(+0.83%)
Dec 15, 2017	32.27	32.48	32.27	32.39	292,552	+0.23(+0.73%)
Dec 14, 2017	32.40	32.40	32.15	32.16	288,399	-0.16(-0.51%)
Dec 13, 2017	32.38	32.43	32.32	32.32	317,060	-0.03(-0.08%)
Dec 12, 2017	32.37	32.40	32.29	32.35	405,168	+0.05(+0.16%)
Dec 11, 2017	32.21	32.30	32.20	32.30	267,067	+0.11(+0.35%)
Dec 08, 2017	32.10	32.18	32.05	32.18	302,095	+0.22(+0.68%)
Dec 07, 2017	31.86	32.01	31.86	31.97	255,682	+0.08(+0.24%)
Dec 06, 2017	31.91	31.98	31.86	31.89	352,325	-0.10(-0.33%)
Dec 05, 2017	32.20	32.20	31.97	31.99	298,820	-0.17(-0.54%)
Dec 04, 2017	32.26	32.40	32.15	32.17	365,585	+0.13(+0.41%)
Dec 01, 2017	32.03	32.11	31.90	32.03	323,294	-0.01(-0.03%)
Nov 30, 2017	31.88	32.17	31.88	32.04	342,491	+0.28(+0.87%)
Nov 29, 2017	31.62	31.82	31.62	31.77	294,994	+0.17(+0.55%)
Nov 28, 2017	31.26	31.61	31.26	31.59	338,048	+0.36(+1.17%)
Nov 27, 2017	31.27	31.28	31.21	31.23	251,989	-0.03(-0.08%)
Nov 24, 2017	31.32	31.32	31.25	31.25	261,677	+0.02(+0.06%)
Nov 22, 2017	31.25	31.28	31.23	31.24	300,163	+0.00(+0.00%)
Nov 21, 2017	31.19	31.26	31.19	31.24	310,326	+0.15(+0.47%)
Nov 20, 2017	31.06	31.11	31.02	31.09	254,947	+0.05(+0.17%)
Nov 17, 2017	31.00	31.07	31.00	31.04	258,384	+0.00(+0.00%)
Nov 16, 2017	30.90	31.10	30.90	31.04	275,704	+0.26(+0.85%)
Nov 15, 2017	30.79	30.86	30.73	30.78	303,370	-0.18(-0.59%)
Nov 14, 2017	30.94	30.98	30.85	30.96	430,117	-0.10(-0.31%)
Nov 13, 2017	31.00	31.10	30.98	31.05	297,650	-0.02(-0.06%)
Nov 10, 2017	31.03	31.09	31.01	31.07	284,076	+0.00(+0.00%)
Nov 09, 2017	30.98	31.09	30.88	31.07	285,839	-0.08(-0.25%)
Nov 08, 2017	31.09	31.15	31.04	31.15	286,238	+0.03(+0.11%)
Nov 07, 2017	31.17	31.20	31.05	31.11	272,318	-0.02(-0.06%)
Nov 06, 2017	31.07	31.17	31.06	31.13	310,568	+0.07(+0.22%)
Nov 03, 2017	31.05	31.11	31.01	31.06	261,037	+0.03(+0.11%)
Nov 02, 2017	31.01	31.05	30.90	31.03	304,122	+0.00(+0.00%)

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.