Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.92	32.92	32.28	32.42	2,411,949	-0.65(-1.96%)
Jan 30, 2018	33.22	33.29	32.90	33.07	2,359,933	-0.38(-1.13%)
Jan 29, 2018	33.10	33.48	32.99	33.44	3,161,648	-0.32(-0.96%)
Jan 26, 2018	33.69	33.84	33.53	33.77	2,917,933	+0.57(+1.71%)
Jan 25, 2018	33.27	33.33	33.10	33.20	2,698,146	+0.32(+0.99%)
Jan 24, 2018	32.92	33.10	32.81	32.87	4,130,989	+0.60(+1.85%)
Jan 23, 2018	32.53	32.53	32.08	32.28	4,155,133	+0.40(+1.25%)
Jan 22, 2018	31.61	31.99	31.50	31.88	11,646,673	-1.03(-3.14%)
Jan 19, 2018	32.93	33.03	32.79	32.91	2,571,991	+0.07(+0.20%)
Jan 18, 2018	32.84	32.89	32.60	32.84	2,526,990	-0.07(-0.20%)
Jan 17, 2018	33.07	33.07	32.85	32.91	1,237,220	-0.23(-0.69%)
Jan 16, 2018	32.90	33.29	32.89	33.14	3,146,291	+0.10(+0.29%)
Jan 12, 2018		33.04	33.04	33.04	0	+0.57(+1.75%)
Jan 11, 2018	32.28	32.47	32.26	32.47	2,224,738	+0.21(+0.66%)
Jan 10, 2018	32.42	32.52	32.22	32.26	1,337,569	-0.46(-1.40%)
Jan 09, 2018	32.74	32.81	32.48	32.72	2,591,200	-0.19(-0.58%)
Jan 08, 2018	32.90	32.92	32.65	32.91	1,160,578	-0.05(-0.16%)
Jan 05, 2018	32.98	33.07	32.82	32.96	1,855,554	+0.57(+1.75%)
Jan 04, 2018	32.59	32.70	32.37	32.39	1,572,149	+0.52(+1.62%)
Jan 03, 2018	32.05	32.08	31.88	31.88	1,523,287	-0.09(-0.28%)
Jan 02, 2018	31.71	32.02	31.68	31.97	1,255,960	+0.24(+0.74%)
Dec 29, 2017		31.73	31.73	31.73	0	-0.04(-0.14%)
Dec 28, 2017	31.87	31.91	31.70	31.77	852,627	-0.04(-0.12%)
Dec 27, 2017	31.75	31.90	31.70	31.81	1,014,476	+0.18(+0.58%)
Dec 26, 2017	31.65	31.84	31.60	31.63	960,766	-0.07(-0.21%)
Dec 22, 2017	31.69	31.76	31.58	31.69	1,074,471	+0.00(+0.00%)
Dec 21, 2017	31.77	31.95	31.69	31.69	1,406,133	-0.06(-0.19%)
Dec 20, 2017	32.05	32.11	31.75	31.75	1,591,306	-0.11(-0.35%)
Dec 19, 2017	32.02	32.11	31.83	31.86	2,255,348	-0.23(-0.71%)
Dec 18, 2017	32.44	32.50	32.06	32.09	2,151,274	+0.24(+0.74%)
Dec 15, 2017	31.83	32.02	31.76	31.86	2,370,116	+0.06(+0.19%)
Dec 14, 2017	32.43	32.45	31.74	31.80	2,939,750	-0.61(-1.89%)
Dec 13, 2017	32.52	32.52	32.15	32.41	1,502,430	-0.03(-0.09%)
Dec 12, 2017	32.36	32.50	32.33	32.44	1,131,917	+0.19(+0.59%)
Dec 11, 2017	32.00	32.31	31.95	32.25	2,011,005	+0.34(+1.06%)
Dec 08, 2017	31.66	31.94	31.63	31.91	1,251,145	-0.04(-0.12%)
Dec 07, 2017	31.71	32.04	31.68	31.94	1,596,714	+0.09(+0.28%)
Dec 06, 2017	31.89	32.03	31.80	31.86	2,026,156	-0.25(-0.78%)
Dec 05, 2017	32.19	32.33	32.05	32.11	1,558,745	-0.48(-1.47%)
Dec 04, 2017	32.73	32.85	32.58	32.59	2,084,873	-0.34(-1.03%)
Dec 01, 2017	32.99	33.13	32.92	32.92	2,395,987	-0.75(-2.24%)
Nov 30, 2017	33.74	33.80	33.56	33.68	1,131,616	-0.04(-0.13%)
Nov 29, 2017	33.83	33.94	33.61	33.72	1,260,557	-0.10(-0.31%)
Nov 28, 2017	33.94	33.99	33.80	33.83	3,029,578	+0.17(+0.50%)
Nov 27, 2017	34.02	34.08	33.63	33.66	1,639,437	-0.36(-1.06%)
Nov 24, 2017	33.93	34.13	33.81	34.02	709,800	+0.54(+1.61%)
Nov 22, 2017	33.54	33.67	33.30	33.48	1,312,815	+0.43(+1.29%)
Nov 21, 2017	32.79	33.21	32.79	33.05	1,163,501	+0.35(+1.06%)
Nov 20, 2017	32.92	32.95	32.70	32.70	831,761	-0.16(-0.49%)
Nov 17, 2017	32.88	33.00	32.76	32.87	896,354	-0.08(-0.25%)
Nov 16, 2017	32.84	33.07	32.83	32.95	1,427,950	-0.01(-0.02%)
Nov 15, 2017	32.81	33.03	32.80	32.95	1,101,513	+0.01(+0.02%)
Nov 14, 2017	32.88	32.97	32.74	32.95	827,832	+0.01(+0.02%)
Nov 13, 2017	32.76	33.04	32.73	32.94	876,148	-0.27(-0.80%)
Nov 10, 2017	33.21	33.29	33.13	33.21	2,067,414	-0.31(-0.92%)
Nov 09, 2017	33.46	33.59	33.26	33.52	2,234,235	-0.34(-1.00%)
Nov 08, 2017	33.77	33.95	33.63	33.85	1,119,140	+0.22(+0.66%)
Nov 07, 2017	33.59	33.72	33.47	33.63	774,199	-0.36(-1.06%)
Nov 06, 2017	34.03	34.08	33.92	33.99	1,678,647	+0.24(+0.72%)
Nov 03, 2017	33.97	33.99	33.73	33.75	1,091,544	-0.35(-1.04%)
Nov 02, 2017	33.85	34.23	33.80	34.11	2,653,893	-0.19(-0.56%)

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.