Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.31	34.47	33.61	33.73	256,849	-0.57(-1.67%)
Jan 30, 2018	33.98	33.98	33.98	34.31	388,940	+0.20(+0.60%)
Jan 29, 2018	34.88	35.00	34.10	34.10	231,592	-0.86(-2.45%)
Jan 26, 2018	35.49	35.57	34.96	34.96	132,185	-0.41(-1.15%)
Jan 25, 2018	35.33	35.37	34.92	35.37	152,067	+0.16(+0.46%)
Jan 24, 2018	35.94	35.94	35.21	35.21	169,433	-0.53(-1.49%)
Jan 23, 2018	35.78	35.94	35.49	35.74	216,589	-0.08(-0.23%)
Jan 22, 2018	36.68	36.68	35.74	35.82	156,596	-0.69(-1.90%)
Jan 19, 2018	35.82	36.51	35.82	36.51	151,637	+0.49(+1.36%)
Jan 18, 2018	36.19	36.25	35.78	36.02	144,523	-0.08(-0.23%)
Jan 17, 2018	35.61	36.27	35.37	36.10	204,136	+0.57(+1.61%)
Jan 16, 2018	36.14	36.27	35.49	35.53	182,121	-0.45(-1.25%)
Jan 12, 2018		35.98	35.98	35.98	0	-0.08(-0.23%)
Jan 11, 2018	35.78	36.23	35.78	36.06	157,644	+0.33(+0.91%)
Jan 10, 2018	35.78	36.10	35.74	35.74	81,537	-0.04(-0.11%)
Jan 09, 2018	35.61	36.39	35.61	35.78	249,445	+0.20(+0.57%)
Jan 08, 2018	35.53	35.74	35.16	35.57	196,516	+0.04(+0.11%)
Jan 05, 2018	35.61	35.61	35.33	35.53	115,730	-0.04(-0.11%)
Jan 04, 2018	35.25	35.70	35.12	35.57	145,823	+0.41(+1.16%)
Jan 03, 2018	35.57	35.78	35.16	35.16	101,746	-0.57(-1.60%)
Jan 02, 2018	36.19	36.45	35.53	35.74	268,158	-0.29(-0.79%)
Dec 29, 2017		36.02	36.02	36.02	0	-0.29(-0.79%)
Dec 28, 2017	36.35	36.47	36.19	36.31	192,855	-0.04(-0.11%)
Dec 27, 2017	36.51	36.92	36.23	36.35	306,955	-0.04(-0.11%)
Dec 26, 2017	36.19	36.72	36.14	36.39	114,967	+0.33(+0.91%)
Dec 22, 2017	36.39	36.39	35.86	36.06	215,781	-0.16(-0.45%)
Dec 21, 2017	35.53	36.39	35.49	36.23	142,789	+0.69(+1.95%)
Dec 20, 2017	35.65	35.86	35.53	35.53	105,947	+0.08(+0.23%)
Dec 19, 2017	36.06	36.27	35.41	35.45	149,261	-0.57(-1.59%)
Dec 18, 2017	36.02	36.68	35.82	36.02	126,615	+0.37(+1.03%)
Dec 15, 2017	35.08	36.14	35.08	35.65	648,260	+0.63(+1.81%)
Dec 14, 2017	35.59	35.59	34.90	35.02	193,602	-0.49(-1.37%)
Dec 13, 2017	35.87	36.28	35.47	35.51	137,066	-0.45(-1.24%)
Dec 12, 2017	36.00	36.22	35.83	35.95	177,758	-0.04(-0.11%)
Dec 11, 2017	36.52	36.64	35.91	36.00	158,315	-0.53(-1.44%)
Dec 08, 2017	36.93	37.05	36.50	36.52	168,420	+0.00(+0.00%)
Dec 07, 2017	36.97	37.25	36.73		225,995	+0.00(+0.00%)
Dec 06, 2017	37.50	37.70	36.89	36.93	233,008	-0.65(-1.73%)
Dec 05, 2017	37.82	37.94	37.46	37.58	125,370	-0.20(-0.54%)
Dec 04, 2017	38.43	38.63	37.74	37.78	130,946	-0.24(-0.64%)
Dec 01, 2017	37.98	38.06	36.73	38.02	201,518	+0.12(+0.32%)
Nov 30, 2017	38.43	38.55	37.66	37.90	224,610	-0.37(-0.95%)
Nov 29, 2017	37.78	38.67	37.54	38.27	206,633	+0.65(+1.73%)
Nov 28, 2017	36.89	37.66	36.73	37.62	216,120	+0.73(+1.98%)
Nov 27, 2017	37.01	37.29	36.77	36.89	267,771	-0.08(-0.22%)
Nov 24, 2017	36.93	37.05	36.73	36.97	79,585	+0.08(+0.22%)
Nov 22, 2017	37.01	37.05	36.66	36.89	167,862	-0.08(-0.22%)
Nov 21, 2017	37.01	37.17	36.89	36.97	241,693	-0.04(-0.11%)
Nov 20, 2017	37.05	37.09	36.77	37.01	160,393	+0.04(+0.11%)
Nov 17, 2017	36.73	37.27	36.73	36.97	257,382	+0.08(+0.22%)
Nov 16, 2017	37.29	37.29	36.73	36.89	181,441	-0.20(-0.55%)
Nov 15, 2017	36.85	37.41	36.71	37.09	233,276	+0.08(+0.22%)
Nov 14, 2017	36.85	37.09	36.64	37.01	297,495	+0.12(+0.33%)
Nov 13, 2017	36.93	37.42	36.73	36.89	188,160	-0.24(-0.66%)
Nov 10, 2017	36.64	37.21	36.52	37.13	251,708	+0.45(+1.22%)
Nov 09, 2017	36.64	37.01	36.36	36.69	186,233	-0.12(-0.33%)
Nov 08, 2017	36.73	37.05	36.56	36.81	160,009	-0.04(-0.11%)
Nov 07, 2017	36.48	37.09	36.40	36.85	231,166	+0.28(+0.78%)
Nov 06, 2017	35.75	36.64	35.75	36.56	329,341	+0.69(+1.92%)
Nov 03, 2017	35.51	35.87	35.27	35.87	160,340	+0.24(+0.68%)
Nov 02, 2017	35.27	35.87	35.27	35.63	206,639	+0.41(+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.