Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.80	35.86	35.48	35.58	167,879	-0.04(-0.11%)
Jan 30, 2018	35.78	35.78	35.70	35.62	583,514	-0.38(-1.04%)
Jan 29, 2018	36.04	36.11	35.94	36.00	480,510	-0.19(-0.52%)
Jan 26, 2018	35.90	36.19	35.87	36.19	196,022	+0.50(+1.40%)
Jan 25, 2018	35.91	35.94	35.59	35.69	423,025	-0.02(-0.05%)
Jan 24, 2018	35.89	35.94	35.54	35.71	408,476	-0.12(-0.34%)
Jan 23, 2018	35.74	35.86	35.70	35.83	452,104	+0.18(+0.50%)
Jan 22, 2018		35.65	35.38	35.65	305,230	+0.41(+1.17%)
Jan 19, 2018	35.23	35.27	35.14	35.24	207,167	+0.14(+0.40%)
Jan 18, 2018	35.11	35.15	35.05	35.10	162,453	+0.00(+0.00%)
Jan 17, 2018	35.04	35.17	34.89	35.10	120,589	+0.22(+0.62%)
Jan 16, 2018	35.16	35.20	34.77	34.88	213,765	-0.03(-0.08%)
Jan 12, 2018		34.91	34.91	34.91	0	+0.30(+0.87%)
Jan 11, 2018	34.49	34.63	34.46	34.61	191,684	+0.20(+0.57%)
Jan 10, 2018	34.43	34.47	34.30	34.41	116,115	-0.12(-0.35%)
Jan 09, 2018	34.54	34.60	34.46	34.53	159,847	+0.08(+0.22%)
Jan 08, 2018	34.42	34.47	34.30	34.46	668,053	+0.04(+0.11%)
Jan 05, 2018	34.28	34.42	34.22	34.42	350,544	+0.28(+0.83%)
Jan 04, 2018	34.26	34.26	34.07	34.14	386,439	+0.13(+0.39%)
Jan 03, 2018	33.82	34.03	33.78	34.01	176,986	+0.27(+0.81%)
Jan 02, 2018	33.47	33.73	33.41	33.73	196,531	+0.44(+1.33%)
Dec 29, 2017		33.29	33.29	33.29	0	-0.08(-0.25%)
Dec 28, 2017	33.46	33.46	33.36	33.38	109,664	+0.01(+0.04%)
Dec 27, 2017	33.35	33.41	33.30	33.36	97,123	+0.07(+0.20%)
Dec 26, 2017	33.24	33.32	33.03	33.30	148,718	-0.01(-0.03%)
Dec 22, 2017	33.34	33.34	33.24	33.31	116,620	-0.01(-0.03%)
Dec 21, 2017	33.38	33.39	33.29	33.32	102,209	+0.10(+0.30%)
Dec 20, 2017	33.35	33.35	33.20	33.22	147,199	-0.03(-0.08%)
Dec 19, 2017	33.33	33.34	33.21	33.25	95,315	-0.04(-0.11%)
Dec 18, 2017	33.26	33.37	33.22	33.28	103,950	+0.31(+0.93%)
Dec 15, 2017	32.91	33.06	32.80	32.98	211,328	+0.21(+0.63%)
Dec 14, 2017	33.02	33.06	32.76	32.77	114,531	-0.30(-0.90%)
Dec 13, 2017	32.96	33.09	32.96	33.07	114,893	+0.21(+0.63%)
Dec 12, 2017	32.85	32.92	32.82	32.86	103,889	+0.05(+0.14%)
Dec 11, 2017	32.85	32.87	32.76	32.82	573,661	+0.04(+0.11%)
Dec 08, 2017	32.74	32.84	32.74	32.78	74,079	+0.20(+0.60%)
Dec 07, 2017	32.51	32.64	32.41	32.58	138,564	+0.25(+0.78%)
Dec 06, 2017	32.35	32.44	32.29	32.33	138,856	-0.09(-0.29%)
Dec 05, 2017	32.52	32.69	32.41	32.42	398,487	-0.10(-0.32%)
Dec 04, 2017	33.17	33.17	32.52	32.53	257,975	-0.35(-1.08%)
Dec 01, 2017	33.00	33.03	32.69	32.88	188,617	-0.21(-0.65%)
Nov 30, 2017	33.00	33.12	32.95	33.10	156,078	+0.32(+0.97%)
Nov 29, 2017	33.24	33.24	32.73	32.78	227,354	-0.48(-1.43%)
Nov 28, 2017	33.19	33.28	33.08	33.26	97,989	+0.18(+0.54%)
Nov 27, 2017	33.19	33.20	33.04	33.08	162,885	-0.17(-0.51%)
Nov 24, 2017	33.24	33.26	33.20	33.25	71,377	+0.16(+0.49%)
Nov 22, 2017	33.15	33.15	33.01	33.08	263,956	-0.07(-0.21%)
Nov 21, 2017	32.98	33.15	32.93	33.15	118,857	+0.35(+1.08%)
Nov 20, 2017	32.78	32.83	32.73	32.80	135,288	+0.09(+0.29%)
Nov 17, 2017	32.71	32.75	32.67	32.70	142,614	-0.03(-0.09%)
Nov 16, 2017	32.54	32.75	32.53	32.73	199,455	+0.49(+1.51%)
Nov 15, 2017	32.32	32.35	32.13	32.25	215,668	-0.18(-0.55%)
Nov 14, 2017	32.41	32.44	32.33	32.42	201,772	+0.00(+0.00%)
Nov 13, 2017	32.38	32.43	32.26	32.42	111,061	-0.06(-0.17%)
Nov 10, 2017	32.38	32.51	32.35	32.48	100,658	+0.04(+0.11%)
Nov 09, 2017	32.53	32.54	32.27	32.44	162,698	-0.35(-1.05%)
Nov 08, 2017	32.69	32.81	32.67	32.79	187,198	+0.09(+0.29%)
Nov 07, 2017	32.74	32.82	32.66	32.69	219,267	-0.14(-0.43%)
Nov 06, 2017	32.78	32.83	32.73	32.83	199,536	+0.10(+0.31%)
Nov 03, 2017	32.56	32.73	32.55	32.73	130,765	+0.22(+0.69%)
Nov 02, 2017		32.59	32.47	32.51	211,106	-0.08(-0.26%)

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.