Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.75	35.35	33.25	33.30	390,892	-1.25(-3.62%)
Jan 30, 2018	35.00	35.42	34.35	34.55	307,256	-0.90(-2.54%)
Jan 29, 2018	35.40	35.88	34.60	35.45	287,588	+0.05(+0.14%)
Jan 26, 2018	35.45	35.67	34.75	35.40	228,750	+0.35(+1.00%)
Jan 25, 2018	36.30	36.94	34.83	35.05	252,155	-1.00(-2.77%)
Jan 24, 2018	37.40	37.70	35.85	36.05	306,758	-1.15(-3.09%)
Jan 23, 2018	37.00	37.45	36.55	37.20	284,689	+0.15(+0.40%)
Jan 22, 2018	35.50	37.10	35.26	37.05	352,915	+1.55(+4.37%)
Jan 19, 2018	35.30	35.65	35.10	35.50	303,157	+0.30(+0.85%)
Jan 18, 2018	35.20	35.67	35.05	35.20	227,196	-0.10(-0.28%)
Jan 17, 2018	34.90	35.85	34.70	35.30	371,902	+0.65(+1.88%)
Jan 16, 2018	37.30	37.44	33.90	34.65	531,865	-2.50(-6.73%)
Jan 12, 2018		37.15	37.15	37.15	0	+1.30(+3.63%)
Jan 11, 2018	34.50	35.95	34.12	35.85	338,969	+1.15(+3.31%)
Jan 10, 2018		35.35		34.70	372,255	-0.10(-0.29%)
Jan 09, 2018	35.15	35.65	34.33	34.80	402,549	-0.25(-0.71%)
Jan 08, 2018	34.85	35.65	33.85	35.05	314,118	+0.15(+0.43%)
Jan 05, 2018	34.30	35.00	34.00	34.90	501,025	+0.65(+1.90%)
Jan 04, 2018	35.30	35.48	33.30	34.25	510,747	-0.95(-2.70%)
Jan 03, 2018	35.75	36.35	34.60	35.20	501,852	-0.65(-1.81%)
Jan 02, 2018	35.75	36.15	35.10	35.85	376,021	+0.30(+0.84%)
Dec 29, 2017		35.55	35.55	35.55	0	-1.40(-3.79%)
Dec 28, 2017	35.75	37.00	35.15	36.95	490,785	+1.20(+3.36%)
Dec 27, 2017	36.70	36.85	35.35	35.75	337,635	-0.90(-2.46%)
Dec 26, 2017	35.75	36.80	35.70	36.65	496,006	+0.95(+2.66%)
Dec 22, 2017	34.80	35.80	34.15	35.70	341,487	+0.95(+2.73%)
Dec 21, 2017	34.45	34.77	33.75	34.75	763,308	+0.25(+0.72%)
Dec 20, 2017	34.70	35.10	34.25	34.50	618,213	-0.10(-0.29%)
Dec 19, 2017	34.90	35.15	34.36	34.60	923,924	-1.05(-2.95%)
Dec 18, 2017	34.35	36.95	34.35	35.65	699,929	+1.70(+5.01%)
Dec 15, 2017	32.85	34.15	32.73	33.95	652,641	+1.45(+4.46%)
Dec 14, 2017	33.25	33.76	32.45	32.50	681,840	-0.60(-1.81%)
Dec 13, 2017	31.90	33.20	31.20	33.10	473,584	+1.40(+4.42%)
Dec 12, 2017	31.55	32.30	31.39	31.70	589,404	+0.30(+0.96%)
Dec 11, 2017	33.30	33.45	31.30	31.40	786,484	-1.90(-5.71%)
Dec 08, 2017	33.55	35.30	32.93	33.30	727,061	-0.15(-0.45%)
Dec 07, 2017	33.95	37.80	32.79	33.45	2,521,641	+1.95(+6.19%)
Dec 06, 2017	31.50	31.80	30.90	31.50	445,459	+0.05(+0.16%)
Dec 05, 2017	31.10	31.80	30.55	31.45	319,051	+0.35(+1.13%)
Dec 04, 2017	31.30	32.00	31.23	31.10	376,329	+0.30(+0.97%)
Dec 01, 2017	31.00	31.00	29.12	30.80	534,725	-0.10(-0.32%)
Nov 30, 2017	31.60	32.10	30.65	30.90	448,643	-0.55(-1.75%)
Nov 29, 2017	30.20	32.35	30.20	31.45	652,716	+1.30(+4.31%)
Nov 28, 2017	28.80	30.20	28.55	30.15	439,187	+1.55(+5.42%)
Nov 27, 2017	29.25	30.20	28.40	28.60	426,565	-0.50(-1.72%)
Nov 24, 2017	29.15	30.05	28.83	29.10	171,828	+0.15(+0.52%)
Nov 22, 2017	29.50	29.65	28.80	28.95	213,635	-0.45(-1.53%)
Nov 21, 2017	30.55	30.70	28.70	29.40	751,396	-1.20(-3.92%)
Nov 20, 2017	31.05	31.60	30.45	30.60	365,689	-0.40(-1.29%)
Nov 17, 2017	30.55	31.23	29.76	31.00	356,677	+0.40(+1.31%)
Nov 16, 2017	29.85	30.90	29.76	30.60	379,467	+0.95(+3.20%)
Nov 15, 2017	29.80	30.15	29.12	29.65	584,583	-0.35(-1.17%)
Nov 14, 2017	29.85	30.40	29.75	30.00	249,835	+0.05(+0.17%)
Nov 13, 2017	30.15	30.40	29.60	29.95	205,992	-0.45(-1.48%)
Nov 10, 2017	30.25	31.74	30.25	30.40	350,823	-0.05(-0.16%)
Nov 09, 2017	29.55	30.70	29.45	30.45	192,247	+0.60(+2.01%)
Nov 08, 2017	29.75	30.00	29.45	29.85	250,418	-0.10(-0.33%)
Nov 07, 2017	30.95	31.05	29.65	29.95	453,717	-0.75(-2.44%)
Nov 06, 2017	30.65	31.70	30.45	30.70	478,213	+0.15(+0.49%)
Nov 03, 2017	31.05	31.74	30.40	30.55	270,350	-0.40(-1.29%)
Nov 02, 2017	30.90	31.05	29.80	30.95	260,816	-0.05(-0.16%)

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.