Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.36	37.88	37.20	37.67	1,003,592	+0.59(+1.60%)
Jan 30, 2018	36.92	37.53	36.84	37.08	593,065	-0.31(-0.84%)
Jan 29, 2018	37.43	37.74	37.03	37.39	974,079	-0.13(-0.36%)
Jan 26, 2018	37.88	37.90	37.10	37.53	1,360,096	-0.27(-0.71%)
Jan 25, 2018	37.09	37.92	36.91	37.79	1,365,755	+0.74(+2.01%)
Jan 24, 2018	36.79	37.32	36.54	37.05	1,157,537	+0.33(+0.91%)
Jan 23, 2018	35.88	37.08	35.88	36.71	1,581,485	+0.94(+2.61%)
Jan 22, 2018	36.12	36.48	35.42	35.78	1,152,904	-0.24(-0.66%)
Jan 19, 2018	35.50	36.03	35.43	36.02	703,037	+0.55(+1.56%)
Jan 18, 2018	35.72	35.81	35.01	35.46	722,650	-0.05(-0.13%)
Jan 17, 2018	35.14	35.54	35.04	35.51	1,235,012	+1.00(+2.90%)
Jan 16, 2018	35.37	35.48	34.37	34.51	748,641	-0.31(-0.88%)
Jan 12, 2018		34.82	34.82	34.82	0	-0.31(-0.90%)
Jan 11, 2018	34.45	35.14	34.27	35.13	881,580	+0.79(+2.31%)
Jan 10, 2018				34.34	1,228,360	-0.13(-0.39%)
Jan 09, 2018	34.44	34.66	33.57	34.47	1,382,936	+0.12(+0.36%)
Jan 08, 2018	35.02	35.07	34.13	34.35	1,526,459	-0.77(-2.20%)
Jan 05, 2018	34.66	35.38	34.30	35.12	2,373,855	+1.61(+4.81%)
Jan 04, 2018	33.48	33.55	33.17	33.51	1,278,922	+0.18(+0.54%)
Jan 03, 2018	32.94	33.35	32.47	33.33	1,674,029	+0.42(+1.28%)
Jan 02, 2018	33.56	33.56	32.87	32.91	1,133,166	-0.54(-1.63%)
Dec 29, 2017		33.45	33.45	33.45	0	-0.29(-0.85%)
Dec 28, 2017	33.84	34.02	33.58	33.74	452,234	-0.06(-0.17%)
Dec 27, 2017	33.88	33.97	33.66	33.79	445,286	-0.09(-0.25%)
Dec 26, 2017	33.54	34.27	33.37	33.88	917,806	+0.28(+0.82%)
Dec 22, 2017	34.03	34.19	33.50	33.60	1,036,735	-0.52(-1.54%)
Dec 21, 2017	33.16	34.14	32.80	34.13	1,227,188	+1.28(+3.89%)
Dec 20, 2017	33.52	33.58	32.61	32.85	1,407,193	-0.59(-1.77%)
Dec 19, 2017	33.36	33.60	32.98	33.44	961,443	+0.30(+0.92%)
Dec 18, 2017	31.48	33.47	31.40	33.14	2,571,702	+2.33(+7.55%)
Dec 15, 2017	30.37	31.02	30.13	30.81	2,477,228	+0.49(+1.60%)
Dec 14, 2017	30.92	30.95	30.20	30.33	748,687	-0.54(-1.76%)
Dec 13, 2017	30.07	31.11	29.96	30.87	1,721,839	+0.88(+2.92%)
Dec 12, 2017	30.52	30.64	29.95	29.99	1,154,971	-0.60(-1.96%)
Dec 11, 2017	30.59	30.73	30.28	30.59	656,761	+0.07(+0.22%)
Dec 08, 2017	30.70	30.94	30.40	30.53	594,791	+0.00(+0.00%)
Dec 07, 2017	30.16	30.58	29.98		832,623	+0.00(+0.00%)
Dec 06, 2017	30.77	30.82	30.15	30.16	935,921	-0.40(-1.31%)
Dec 05, 2017	30.50	30.79	30.34	30.56	709,692	+0.03(+0.09%)
Dec 04, 2017	30.94	31.03	30.43	30.53	2,036,299	-0.01(-0.03%)
Dec 01, 2017	30.39	30.58	29.99	30.54	948,827	+0.15(+0.50%)
Nov 30, 2017	29.93	30.91	29.49	30.39	1,395,289	+0.59(+1.98%)
Nov 29, 2017	29.59	30.12	29.59	29.80	648,075	+0.27(+0.90%)
Nov 28, 2017	29.37	30.02	29.32	29.53	1,630,302	+0.28(+0.94%)
Nov 27, 2017	28.84	29.47	28.81	29.26	1,289,257	+0.30(+1.05%)
Nov 24, 2017	28.76	29.01	28.58	28.95	465,817	+0.14(+0.50%)
Nov 22, 2017	29.05	29.14	28.76	28.81	601,795	-0.15(-0.53%)
Nov 21, 2017	29.25	29.30	28.92	28.96	998,000	-0.03(-0.10%)
Nov 20, 2017	28.64	29.04	28.61	28.99	1,951,149	+0.41(+1.43%)
Nov 17, 2017	28.15	28.73	28.15	28.58	1,510,550	+0.28(+0.98%)
Nov 16, 2017	27.86	28.32	27.74	28.30	701,521	+0.66(+2.38%)
Nov 15, 2017	27.88	28.08	27.63	27.65	1,066,042	-0.38(-1.36%)
Nov 14, 2017	27.76	28.36	27.76	28.03	1,145,224	+0.29(+1.03%)
Nov 13, 2017	27.49	27.80	27.29	27.74	688,745	+0.21(+0.76%)
Nov 10, 2017	27.85	28.23	27.53	27.53	951,399	-0.36(-1.30%)
Nov 09, 2017	27.92	28.20	27.68	27.89	1,098,775	-0.24(-0.85%)
Nov 08, 2017	27.69	28.19	27.65	28.13	1,093,631	+0.42(+1.51%)
Nov 07, 2017	28.01	28.06	27.15	27.71	824,838	-0.26(-0.92%)
Nov 06, 2017	27.79	28.23	27.69	27.97	614,105	+0.14(+0.51%)
Nov 03, 2017	27.49	27.93	27.49	27.83	955,164	+0.25(+0.90%)
Nov 02, 2017	27.69	28.02	27.49	27.58	650,386	-0.15(-0.55%)

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.