Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	36.22	36.37	35.95	36.15	96,584	+0.18(+0.50%)
Jan 30, 2018	36.15	36.15	35.92	35.97	164,911	-0.29(-0.81%)
Jan 29, 2018	36.61	36.61	36.23	36.27	259,004	-0.52(-1.42%)
Jan 26, 2018	36.87	36.87	36.69	36.79	114,976	+0.16(+0.45%)
Jan 25, 2018	36.71	36.79	36.55	36.63	76,842	-0.02(-0.04%)
Jan 24, 2018	36.69	36.79	36.55	36.64	183,742	+0.08(+0.22%)
Jan 23, 2018	36.48	36.61	36.38	36.56	164,160	+0.05(+0.13%)
Jan 22, 2018	36.28	36.54	36.28	36.51	160,420	+0.33(+0.90%)
Jan 19, 2018	36.06	36.23	36.02	36.19	95,163	+0.24(+0.66%)
Jan 18, 2018	36.15	36.15	35.94	35.95	81,363	-0.25(-0.70%)
Jan 17, 2018	35.97	36.27	35.96	36.20	159,572	+0.31(+0.86%)
Jan 16, 2018	36.14	36.22	35.89	35.89	209,340	-0.05(-0.14%)
Jan 12, 2018		35.94	35.94	35.94	0	-0.03(-0.09%)
Jan 11, 2018	35.88	36.01	35.81	35.97	102,106	+0.18(+0.50%)
Jan 10, 2018	35.92	35.92	35.75	35.79	297,667	-0.16(-0.45%)
Jan 09, 2018	36.17	36.18	35.92	35.96	102,351	-0.18(-0.50%)
Jan 08, 2018	36.01	36.14	35.97	36.14	100,576	+0.13(+0.36%)
Jan 05, 2018	35.89	36.01	35.84	36.01	142,963	+0.21(+0.59%)
Jan 04, 2018	35.76	35.87	35.75	35.79	160,008	+0.06(+0.16%)
Jan 03, 2018	35.84	35.94	35.73	35.74	134,706	-0.07(-0.20%)
Jan 02, 2018	35.78	35.86	35.75	35.81	158,515	+0.28(+0.78%)
Dec 29, 2017		35.53	35.53	35.53	0	-0.10(-0.27%)
Dec 28, 2017	35.65	35.65	35.55	35.63	78,072	+0.23(+0.66%)
Dec 27, 2017	35.38	35.51	35.38	35.40	110,877	+0.02(+0.05%)
Dec 26, 2017	35.27	35.43	35.27	35.38	60,841	+0.11(+0.32%)
Dec 22, 2017	35.17	35.27	35.12	35.27	73,811	+0.06(+0.18%)
Dec 21, 2017	35.12	35.27	35.08	35.20	145,724	+0.22(+0.63%)
Dec 20, 2017	34.99	35.07	34.96	34.98	81,559	+0.04(+0.12%)
Dec 19, 2017	35.37	35.37	34.94	34.94	98,638	-0.36(-1.01%)
Dec 18, 2017	35.28	35.44	35.28	35.30	93,126	+0.16(+0.46%)
Dec 15, 2017	34.98	35.20	34.98	35.14	101,563	+0.34(+0.98%)
Dec 14, 2017	34.91	34.96	34.80	34.80	109,259	-0.08(-0.23%)
Dec 13, 2017	34.73	34.95	34.73	34.88	95,490	+0.28(+0.80%)
Dec 12, 2017	34.59	34.64	34.55	34.60	85,981	+0.02(+0.05%)
Dec 11, 2017	34.55	34.68	34.55	34.59	100,780	+0.03(+0.09%)
Dec 08, 2017	34.52	34.55	34.40	34.55	71,360	+0.27(+0.78%)
Dec 07, 2017	34.25	34.39	34.18	34.29	177,009	-0.04(-0.12%)
Dec 06, 2017	34.46	34.46	34.26	34.33	135,206	-0.16(-0.47%)
Dec 05, 2017	34.64	34.68	34.47	34.49	1,250,452	-0.10(-0.28%)
Dec 04, 2017	34.68	34.68	34.57	34.59	225,038	-0.10(-0.28%)
Dec 01, 2017	34.70	34.72	34.46	34.68	171,803	+0.05(+0.15%)
Nov 30, 2017	34.70	34.78	34.58	34.63	527,353	-0.03(-0.09%)
Nov 29, 2017	34.70	34.73	34.60	34.66	98,336	-0.06(-0.19%)
Nov 28, 2017	34.62	34.73	34.57	34.73	90,468	+0.18(+0.51%)
Nov 27, 2017	34.74	34.76	34.55	34.55	146,794	-0.19(-0.56%)
Nov 24, 2017	34.83	34.83	34.74	34.74	57,218	+0.03(+0.09%)
Nov 22, 2017	34.57	34.76	34.57	34.71	112,424	+0.16(+0.47%)
Nov 21, 2017	34.49	34.60	34.44	34.55	102,518	+0.23(+0.66%)
Nov 20, 2017	34.28	34.36	34.17	34.33	101,908	+0.08(+0.24%)
Nov 17, 2017	34.24	34.29	34.15	34.24	100,048	-0.02(-0.05%)
Nov 16, 2017	34.13	34.31	34.07	34.26	91,305	+0.31(+0.90%)
Nov 15, 2017	34.07	34.07	33.87	33.95	207,618	-0.21(-0.61%)
Nov 14, 2017	34.18	34.18	34.08	34.16	77,496	-0.03(-0.09%)
Nov 13, 2017	34.21	34.28	34.12	34.20	127,055	-0.10(-0.28%)
Nov 10, 2017	34.37	34.44	34.28	34.29	99,213	-0.15(-0.42%)
Nov 09, 2017	34.26	34.50	34.26	34.44	187,062	-0.06(-0.19%)
Nov 08, 2017	34.34	34.53	34.34	34.50	151,130	+0.19(+0.56%)
Nov 07, 2017	34.34	34.47	34.20	34.31	110,227	-0.02(-0.05%)
Nov 06, 2017	34.33	34.39	34.26	34.33	123,582	-0.02(-0.05%)
Nov 03, 2017	34.55	34.55	34.24	34.34	204,512	-0.26(-0.75%)
Nov 02, 2017	34.58	34.68	34.50	34.60	164,262	-0.03(-0.09%)

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.