Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.38	37.46	36.65	36.94	359,077	+0.05(+0.13%)
Jan 30, 2018	37.11	37.16	37.11	36.89	228,116	-0.39(-1.05%)
Jan 29, 2018	37.03	37.43	36.97	37.28	466,665	-0.60(-1.59%)
Jan 26, 2018	37.49	37.88	37.40	37.88	306,425	+0.91(+2.46%)
Jan 25, 2018	37.18	37.49	36.88	36.97	326,618	-0.32(-0.87%)
Jan 24, 2018	37.14	37.49	37.06	37.30	412,200	+0.49(+1.32%)
Jan 23, 2018	36.55	36.86	36.47	36.81	426,768	+0.29(+0.80%)
Jan 22, 2018	35.94	36.54	35.89	36.52	280,631	+1.06(+3.00%)
Jan 19, 2018	35.61	35.61	35.28	35.46	369,164	-0.79(-2.17%)
Jan 18, 2018	36.12	36.36	36.06	36.24	587,118	+0.48(+1.34%)
Jan 17, 2018	35.51	36.09	35.51	35.76	498,080	+0.75(+2.13%)
Jan 16, 2018	35.15	35.42	35.01	35.02	500,368	-0.93(-2.57%)
Jan 12, 2018		35.94	35.94	35.94	0	+0.32(+0.89%)
Jan 11, 2018	34.91	35.63	34.91	35.63	348,235	+0.91(+2.62%)
Jan 10, 2018			34.68	34.72	632,211	-0.84(-2.35%)
Jan 09, 2018	35.64	35.72	35.38	35.55	418,851	-0.71(-1.95%)
Jan 08, 2018	36.27	36.29	36.03	36.26	319,968	-0.19(-0.53%)
Jan 05, 2018	36.02	36.51	36.02	36.45	595,863	+0.58(+1.61%)
Jan 04, 2018	35.51	35.99	35.51	35.88	410,426	+0.18(+0.50%)
Jan 03, 2018	35.86	36.08	35.61	35.70	941,866	-0.65(-1.79%)
Jan 02, 2018	36.17	36.29	36.14	36.35	550,936	+1.06(+3.01%)
Dec 29, 2017		35.28	35.28	35.28	0	+0.08(+0.23%)
Dec 28, 2017	34.83	35.32	34.83	35.20	430,468	+1.02(+2.99%)
Dec 27, 2017	34.13	34.29	34.10	34.18	155,838	-0.07(-0.21%)
Dec 26, 2017	34.03	34.29	34.03	34.25	170,293	+0.17(+0.50%)
Dec 22, 2017	33.88	34.10	33.82	34.08	260,374	+0.19(+0.58%)
Dec 21, 2017	33.61	34.00	33.61	33.89	232,817	+0.33(+0.99%)
Dec 20, 2017	33.32	33.72	33.29	33.56	183,479	+0.28(+0.83%)
Dec 19, 2017	33.61	33.61	33.22	33.28	337,439	-0.16(-0.47%)
Dec 18, 2017	33.28	33.59	33.27	33.44	339,779	+0.56(+1.69%)
Dec 15, 2017	32.79	33.03	32.70	32.88	352,255	+0.46(+1.42%)
Dec 14, 2017	32.71	32.91	32.41	32.42	750,586	-0.57(-1.71%)
Dec 13, 2017	32.57	33.16	32.57	32.99	479,442	+0.16(+0.49%)
Dec 12, 2017	32.89	33.02	32.70	32.82	514,555	-0.15(-0.47%)
Dec 11, 2017	33.10	33.18	32.95	32.98	406,844	+0.32(+0.99%)
Dec 08, 2017	32.60	32.76	32.53	32.66	491,626	+0.56(+1.74%)
Dec 07, 2017	31.81	32.24	31.81	32.10	357,681	+0.30(+0.94%)
Dec 06, 2017	31.76	31.86	31.64	31.80	265,225	-0.27(-0.83%)
Dec 05, 2017	31.61	32.25	31.61	32.07	561,012	+0.44(+1.40%)
Dec 04, 2017	31.38	31.79	31.32	31.62	996,156	+0.82(+2.67%)
Dec 01, 2017	30.66	30.87	30.53	30.80	479,525	+0.21(+0.69%)
Nov 30, 2017	30.43	30.98	30.43	30.59	898,477	+0.64(+2.13%)
Nov 29, 2017	30.17	30.17	29.81	29.95	723,278	-0.27(-0.91%)
Nov 28, 2017	30.75	30.75	30.00	30.23	986,855	-0.94(-3.03%)
Nov 27, 2017	31.36	31.36	31.06	31.17	668,224	+0.38(+1.23%)
Nov 24, 2017	30.88	31.08	30.74	30.79	418,046	-0.61(-1.93%)
Nov 22, 2017	31.08	31.48	31.06	31.40	294,108	+0.54(+1.75%)
Nov 21, 2017	30.68	31.07	30.65	30.85	1,005,411	-0.12(-0.39%)
Nov 20, 2017	30.94	30.99	30.69	30.98	499,412	-0.96(-3.01%)
Nov 17, 2017	31.82	32.11	31.78	31.94	587,557	-0.45(-1.40%)
Nov 16, 2017	32.31	32.53	32.13	32.39	364,964	+0.02(+0.08%)
Nov 15, 2017	32.53	32.56	32.22	32.36	226,958	-0.52(-1.60%)
Nov 14, 2017	32.99	33.18	32.77	32.89	243,538	+0.10(+0.30%)
Nov 13, 2017	32.57	32.82	32.53	32.79	157,393	+0.11(+0.35%)
Nov 10, 2017	32.88	32.88	32.67	32.68	345,282	-0.39(-1.17%)
Nov 09, 2017	33.17	33.28	32.81	33.07	384,740	-0.61(-1.80%)
Nov 08, 2017	33.55	33.74	33.41	33.67	441,376	+0.30(+0.90%)
Nov 07, 2017	33.98	34.02	33.33	33.37	275,672	-1.29(-3.73%)
Nov 06, 2017	34.20	34.89	34.20	34.67	523,127	+1.40(+4.22%)
Nov 03, 2017	33.54	33.54	33.24	33.26	474,244	-1.43(-4.12%)
Nov 02, 2017	34.38	34.75	34.29	34.69	351,565	+0.40(+1.15%)

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.