Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.09	37.10	36.28	36.37	2,420,891	-0.53(-1.43%)
Jan 30, 2018	37.08	37.11	36.91	36.90	375,927	-0.78(-2.08%)
Jan 29, 2018	37.68	37.87	37.68	37.68	480,202	-0.08(-0.22%)
Jan 26, 2018	37.17	37.77	37.17	37.77	316,840	+0.74(+2.00%)
Jan 25, 2018	36.89	37.03	36.77	37.03	320,919	+0.34(+0.91%)
Jan 24, 2018	36.75	36.82	36.56	36.69	299,864	+0.11(+0.29%)
Jan 23, 2018	36.68	36.78	36.58	36.59	289,119	-0.15(-0.41%)
Jan 22, 2018	36.44	36.74	36.38	36.74	451,368	+0.35(+0.96%)
Jan 19, 2018	36.33	36.40	36.22	36.39	241,966	+0.12(+0.34%)
Jan 18, 2018	36.21	36.27	36.06	36.26	177,908	+0.04(+0.10%)
Jan 17, 2018	36.07	36.29	35.97	36.23	334,578	+0.35(+0.97%)
Jan 16, 2018	35.86	36.20	35.83	35.88	999,477	+0.12(+0.34%)
Jan 12, 2018		35.76	35.76	35.76	0	+0.24(+0.68%)
Jan 11, 2018	35.42	35.52	35.33	35.52	364,871	+0.16(+0.45%)
Jan 10, 2018	35.34	35.36	35.10	35.35	126,733	-0.06(-0.17%)
Jan 09, 2018	35.10	35.50	35.10	35.41	321,036	+0.41(+1.16%)
Jan 08, 2018	35.11	35.14	34.84	35.01	330,510	-0.17(-0.48%)
Jan 05, 2018	35.00	35.20	34.95	35.18	197,850	+0.28(+0.81%)
Jan 04, 2018	35.02	35.02	34.82	34.90	282,724	+0.04(+0.11%)
Jan 03, 2018	34.55	34.88	34.43	34.86	267,253	+0.34(+0.98%)
Jan 02, 2018	34.09	34.54	34.09	34.52	790,075	+0.39(+1.13%)
Dec 29, 2017		34.13	34.13	34.13	0	-0.23(-0.68%)
Dec 28, 2017	34.38	34.38	34.27	34.37	84,735	+0.05(+0.13%)
Dec 27, 2017	34.29	34.38	34.28	34.32	219,063	+0.09(+0.27%)
Dec 26, 2017	34.22	34.27	34.21	34.23	256,370	+0.02(+0.05%)
Dec 22, 2017	34.25	34.31	34.15	34.21	206,308	-0.10(-0.29%)
Dec 21, 2017	34.44	34.50	34.30	34.31	339,963	-0.07(-0.21%)
Dec 20, 2017	34.48	34.57	34.37	34.38	153,050	-0.09(-0.25%)
Dec 19, 2017	34.56	34.58	34.46	34.47	240,629	-0.13(-0.39%)
Dec 18, 2017	34.65	34.76	34.57	34.60	356,024	+0.02(+0.07%)
Dec 15, 2017	34.39	34.59	34.39	34.58	921,195	+0.37(+1.09%)
Dec 14, 2017	34.65	34.67	34.20	34.21	503,019	-0.39(-1.12%)
Dec 13, 2017	34.45	34.70	34.45	34.59	771,973	+0.13(+0.37%)
Dec 12, 2017	34.41	34.51	34.38	34.46	1,007,173	+0.12(+0.36%)
Dec 11, 2017	34.24	34.39	34.22	34.34	2,217,221	+0.11(+0.33%)
Dec 08, 2017	33.93	34.23	33.93	34.23	153,042	+0.39(+1.14%)
Dec 07, 2017	33.81	33.90	33.71	33.84	146,280	+0.05(+0.13%)
Dec 06, 2017	33.88	33.94	33.66	33.80	173,323	-0.04(-0.12%)
Dec 05, 2017	33.90	34.10	33.84	33.84	613,216	-0.08(-0.24%)
Dec 04, 2017	34.58	34.58	33.92	33.92	267,983	-0.46(-1.33%)
Dec 01, 2017	34.36	34.50	34.13	34.38	1,862,657	-0.06(-0.18%)
Nov 30, 2017	34.26	34.52	34.22	34.44	275,128	+0.28(+0.81%)
Nov 29, 2017	34.01	34.26	34.01	34.16	189,769	+0.19(+0.56%)
Nov 28, 2017	33.83	34.02	33.75	33.97	228,202	+0.20(+0.60%)
Nov 27, 2017	33.74	33.81	33.70	33.77	154,094	+0.02(+0.05%)
Nov 24, 2017	33.74	33.76	33.65	33.75	157,409	+0.09(+0.27%)
Nov 22, 2017	33.69	33.77	33.62	33.66	369,273	-0.05(-0.13%)
Nov 21, 2017	33.52	33.76	33.52	33.70	151,888	+0.29(+0.88%)
Nov 20, 2017	33.52	33.52	33.36	33.41	168,435	-0.12(-0.35%)
Nov 17, 2017	33.50	33.59	33.50	33.53	119,206	-0.13(-0.38%)
Nov 16, 2017	33.38	33.68	33.38	33.66	175,453	+0.36(+1.09%)
Nov 15, 2017	33.29	33.40	33.18	33.29	198,692	-0.09(-0.28%)
Nov 14, 2017	33.37	33.44	33.25	33.38	211,353	-0.16(-0.47%)
Nov 13, 2017	33.42	33.59	33.36	33.54	184,401	+0.04(+0.13%)
Nov 10, 2017	33.55	33.57	33.29	33.50	544,174	-0.22(-0.64%)
Nov 09, 2017	33.62	33.73	33.49	33.71	568,639	-0.01(-0.04%)
Nov 08, 2017	33.64	33.76	33.54	33.73	131,938	+0.08(+0.24%)
Nov 07, 2017	33.64	33.72	33.54	33.65	182,440	+0.05(+0.16%)
Nov 06, 2017	33.67	33.72	33.59	33.59	517,182	-0.11(-0.33%)
Nov 03, 2017	33.38	33.72	33.38	33.70	542,218	+0.32(+0.96%)
Nov 02, 2017	33.48	33.56	33.31	33.38	1,345,557	-0.09(-0.28%)

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.