Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.51	34.70	33.50	34.11	2,370,822	-0.31(-0.90%)
Jan 30, 2018	35.06	35.26	34.14	34.42	3,429,513	-0.86(-2.44%)
Jan 29, 2018	34.83	35.71	34.83	35.28	1,882,414	+0.29(+0.83%)
Jan 26, 2018	34.22	35.26	33.66	34.99	2,121,328	+0.90(+2.64%)
Jan 25, 2018	34.72	35.64	33.86	34.09	1,683,852	-0.48(-1.39%)
Jan 24, 2018	35.43	35.68	34.24	34.57	1,755,251	-0.74(-2.10%)
Jan 23, 2018	35.18	35.35	34.53	35.31	1,460,833	+0.21(+0.58%)
Jan 22, 2018	34.96	35.16	34.66	35.10	1,604,921	+0.28(+0.82%)
Jan 19, 2018	33.78	34.94	33.71	34.82	2,583,154	+0.98(+2.90%)
Jan 18, 2018	33.74	34.15	33.52	33.84	1,224,651	+0.07(+0.21%)
Jan 17, 2018	33.22	34.17	33.14	33.77	1,531,198	+0.46(+1.38%)
Jan 16, 2018	34.66	34.72	33.19	33.31	2,399,078	-1.33(-3.84%)
Jan 12, 2018		34.64	34.64	34.64	0	+0.40(+1.17%)
Jan 11, 2018	33.01	34.34	32.94	34.24	2,665,702	+1.30(+3.95%)
Jan 10, 2018		33.10		32.94	2,726,505	+0.57(+1.76%)
Jan 09, 2018	32.01	32.68	31.60	32.37	5,915,909	-1.37(-4.06%)
Jan 08, 2018	34.51	34.85	33.64	33.74	2,716,762	-0.52(-1.52%)
Jan 05, 2018	34.32	34.52	33.80	34.26	3,249,313	-0.09(-0.26%)
Jan 04, 2018	35.63	35.88	33.65	34.35	4,570,381	-1.28(-3.59%)
Jan 03, 2018	36.07	36.10	35.03	35.63	2,656,880	-0.21(-0.59%)
Jan 02, 2018	35.06	35.99	35.01	35.84	2,572,482	+0.78(+2.22%)
Dec 29, 2017		35.06	35.06	35.06	0	-0.20(-0.57%)
Dec 28, 2017	35.30	35.37	34.88	35.26	978,860	-0.04(-0.11%)
Dec 27, 2017	35.61	35.72	35.18	35.30	872,797	-0.33(-0.93%)
Dec 26, 2017	34.72	35.86	34.70	35.63	2,817,966	+0.91(+2.62%)
Dec 22, 2017	34.93	34.93	34.36	34.72	2,475,950	-0.28(-0.80%)
Dec 21, 2017	35.07	35.30	34.65	35.00	2,742,704	+0.09(+0.26%)
Dec 20, 2017	34.58	34.98	34.14	34.91	1,761,173	+0.33(+0.95%)
Dec 19, 2017	34.50	34.87	33.50	34.58	2,740,574	+0.08(+0.23%)
Dec 18, 2017	33.12	34.68	33.12	34.50	2,986,958	+1.72(+5.25%)
Dec 15, 2017	32.47	33.20	32.11	32.78	4,128,993	+0.47(+1.45%)
Dec 14, 2017	32.80	33.10	32.02	32.31	2,715,459	-0.39(-1.19%)
Dec 13, 2017	32.44	32.99	32.38	32.70	2,362,315	+0.32(+0.99%)
Dec 12, 2017	32.78	34.00	32.27	32.38	5,499,117	+0.11(+0.34%)
Dec 11, 2017	33.12	33.33	32.14	32.27	3,708,994	-0.82(-2.48%)
Dec 08, 2017	32.68	33.16	32.47	33.09	2,025,185	+0.56(+1.72%)
Dec 07, 2017	32.65	33.20	32.27	32.53	2,694,066	-0.11(-0.34%)
Dec 06, 2017	32.68	33.10	32.21	32.64	3,428,619	+0.33(+1.02%)
Dec 05, 2017	32.23	32.53	31.68	32.31	2,575,110	+0.18(+0.56%)
Dec 04, 2017	31.57	32.90	31.57	32.13	4,303,266	+0.81(+2.59%)
Dec 01, 2017	31.19	31.83	30.84	31.32	4,579,265	+0.20(+0.64%)
Nov 30, 2017	32.10	33.21	31.00	31.12	4,807,393	-0.97(-3.02%)
Nov 29, 2017	31.60	32.73	31.58	32.09	4,230,980	+0.52(+1.65%)
Nov 28, 2017	30.55	31.64	30.33	31.57	2,510,149	+0.97(+3.17%)
Nov 27, 2017	30.43	31.19	30.05	30.60	3,375,506	+0.44(+1.46%)
Nov 24, 2017	29.95	30.51	29.82	30.16	1,979,537	+0.36(+1.21%)
Nov 22, 2017	29.38	30.06	28.69	29.80	3,986,806	+0.48(+1.64%)
Nov 21, 2017	28.84	30.05	28.45	29.32	11,475,009	+1.05(+3.71%)
Nov 20, 2017	28.12	28.35	27.44	28.27	10,708,789	+0.37(+1.33%)
Nov 17, 2017	27.55	28.05	26.82	27.90	9,652,342	+1.45(+5.48%)
Nov 16, 2017	25.91	26.78	25.45	26.45	3,482,888	+0.77(+3.00%)
Nov 15, 2017	25.31	26.06	25.01	25.68	2,707,687	+0.58(+2.31%)
Nov 14, 2017	24.79	25.30	24.58	25.10	2,242,440	+0.15(+0.60%)
Nov 13, 2017	25.33	25.44	24.62	24.95	1,863,032	-0.45(-1.77%)
Nov 10, 2017	24.98	25.75	24.93	25.40	2,252,815	+0.43(+1.72%)
Nov 09, 2017	23.91	25.20	23.91	24.97	2,456,501	+0.78(+3.22%)
Nov 08, 2017	24.20	24.44	23.83	24.19	1,592,255	-0.13(-0.53%)
Nov 07, 2017	24.89	24.99	24.14	24.32	1,858,209	-0.66(-2.64%)
Nov 06, 2017	24.77	25.22	24.74	24.98	2,170,106	+0.26(+1.05%)
Nov 03, 2017	24.88	25.02	24.53	24.72	1,658,072	-0.13(-0.52%)
Nov 02, 2017	25.18	25.32	24.75	24.85	2,270,069	-0.09(-0.36%)

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.