Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.25	35.45	34.53	34.73	61,957	-0.35(-1.00%)
Jan 30, 2018	35.59	35.78	35.21	35.08	80,386	-0.70(-1.96%)
Jan 29, 2018	35.55	36.18	35.55	35.78	76,221	+0.23(+0.64%)
Jan 26, 2018	35.74	35.94	35.40	35.55	62,587	+0.11(+0.32%)
Jan 25, 2018	35.50	35.56	35.02	35.44	61,693	+0.42(+1.19%)
Jan 24, 2018	35.99	36.07	34.63	35.02	121,011	-0.59(-1.67%)
Jan 23, 2018	35.44	35.76	35.14	35.61	147,156	+0.61(+1.75%)
Jan 22, 2018	34.18	35.08	34.18	35.00	80,553	+1.11(+3.27%)
Jan 19, 2018	33.50	33.89	33.28	33.89	41,202	+0.58(+1.74%)
Jan 18, 2018	33.23	33.42	32.83	33.31	33,230	+0.18(+0.54%)
Jan 17, 2018	33.06	33.34	32.92	33.13	33,206	+0.21(+0.65%)
Jan 16, 2018	34.08	34.08	32.72	32.92	87,268	-0.87(-2.56%)
Jan 12, 2018		33.78	33.78	33.78	0	+0.34(+1.02%)
Jan 11, 2018	33.34	33.56	33.12	33.44	34,516	+0.21(+0.64%)
Jan 10, 2018	32.75	33.23	32.46	33.23	39,532	+0.47(+1.43%)
Jan 09, 2018	32.04	32.83	31.98	32.76	34,968	+0.78(+2.43%)
Jan 08, 2018	32.59	32.60	31.66	31.98	62,973	-0.42(-1.29%)
Jan 05, 2018	32.70	32.75	32.17	32.40	57,478	-0.09(-0.27%)
Jan 04, 2018	33.02	33.16	32.26	32.49	89,771	-0.41(-1.24%)
Jan 03, 2018	32.59	33.06	32.53	32.90	55,664	+0.44(+1.35%)
Jan 02, 2018	32.10	32.46	31.90	32.46	43,026	+0.56(+1.77%)
Dec 29, 2017		31.89	31.89	31.89	0	-0.37(-1.15%)
Dec 28, 2017	32.29	32.31	32.03	32.26	17,372	+0.17(+0.52%)
Dec 27, 2017	32.10	32.28	32.01	32.10	31,345	+0.10(+0.30%)
Dec 26, 2017	31.90	32.10	31.83	32.00	28,705	+0.07(+0.21%)
Dec 22, 2017	31.62	31.99	31.59	31.93	50,149	+0.51(+1.61%)
Dec 21, 2017	31.13	31.58	31.05	31.43	31,263	+0.44(+1.43%)
Dec 20, 2017	31.27	31.27	30.81	30.99	31,880	+0.13(+0.42%)
Dec 19, 2017	31.50	31.50	30.73	30.86	27,382	+0.13(+0.44%)
Dec 18, 2017	30.87	30.88	30.58	30.72	43,178	+0.19(+0.63%)
Dec 15, 2017	30.44	30.63	30.34	30.53	20,255	+0.11(+0.38%)
Dec 14, 2017	30.93	31.04	30.28	30.42	20,456	-0.45(-1.45%)
Dec 13, 2017	30.48	31.03	30.48	30.87	16,984	+0.34(+1.13%)
Dec 12, 2017	31.46	31.46	30.45	30.52	46,037	-0.46(-1.49%)
Dec 11, 2017	31.42	31.51	30.87	30.98	38,776	-0.04(-0.14%)
Dec 08, 2017	30.67	31.13	30.67	31.03	117,789	+0.54(+1.75%)
Dec 07, 2017	29.92	30.54	29.81	30.49	24,953	+1.26(+4.31%)
Dec 06, 2017	29.58	29.62	28.83	29.23	17,791	-0.43(-1.45%)
Dec 05, 2017	29.72	30.09	29.61	29.66	16,503	-0.03(-0.10%)
Dec 04, 2017	30.55	30.76	29.69	29.69	71,838	-0.58(-1.93%)
Dec 01, 2017	30.13	30.48	29.76	30.27	19,746	+0.02(+0.06%)
Nov 30, 2017	29.72	30.32	29.72	30.26	31,634	+0.45(+1.51%)
Nov 29, 2017	29.80	30.09	29.62	29.81	20,088	-0.01(-0.03%)
Nov 28, 2017	29.76	29.91	29.54	29.82	18,047	+0.06(+0.19%)
Nov 27, 2017	30.12	30.24	29.76	29.76	19,275	-0.35(-1.17%)
Nov 24, 2017	29.93	30.14	29.82	30.11	19,157	+0.29(+0.96%)
Nov 22, 2017	29.68	29.88	29.64	29.82	10,883	+0.21(+0.71%)
Nov 21, 2017	29.22	29.61	29.22	29.61	19,325	+0.42(+1.44%)
Nov 20, 2017	29.31	29.33	29.07	29.19	18,530	-0.09(-0.31%)
Nov 17, 2017	29.06	29.29	29.03	29.29	11,361	+0.22(+0.77%)
Nov 16, 2017	28.64	29.16	28.64	29.06	13,040	+0.63(+2.22%)
Nov 15, 2017	28.18	28.58	27.85	28.43	73,848	-0.03(-0.10%)
Nov 14, 2017	28.93	28.93	28.13	28.46	35,811	-0.53(-1.81%)
Nov 13, 2017	28.81	29.18	28.81	28.98	9,539	-0.01(-0.05%)
Nov 10, 2017	28.60	29.05	28.60	29.00	19,057	+0.22(+0.75%)
Nov 09, 2017	28.86	28.90	28.52	28.78	24,997	-0.13(-0.46%)
Nov 08, 2017	29.02	29.10	28.84	28.92	54,001	+0.07(+0.23%)
Nov 07, 2017	29.42	29.42	28.79	28.85	19,019	-0.54(-1.82%)
Nov 06, 2017	29.67	29.79	29.39	29.39	28,732	-0.28(-0.93%)
Nov 03, 2017	29.21	29.69	29.21	29.66	21,224	+0.60(+2.07%)
Nov 02, 2017	28.80	29.15	28.76	29.06	16,770	+0.33(+1.16%)

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.