Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.03	35.34	35.03	35.20	72,976	+0.22(+0.61%)
Jan 30, 2018	34.73	35.02	34.73	34.98	54,788	-0.09(-0.24%)
Jan 29, 2018	34.91	35.21	34.90	35.06	47,204	+0.15(+0.43%)
Jan 26, 2018	34.91	35.12	34.63	34.91	273,400	-0.36(-1.02%)
Jan 25, 2018	35.13	35.47	34.79	35.27	30,180	+0.12(+0.36%)
Jan 24, 2018	35.35	35.36	35.06	35.15	64,000	-0.81(-2.25%)
Jan 23, 2018	36.03	36.05	35.92	35.96	22,968	-0.38(-1.06%)
Jan 22, 2018	36.20	36.51	36.20	36.34	28,462	+0.12(+0.35%)
Jan 19, 2018	36.16	36.22	36.08	36.22	38,084	-0.21(-0.58%)
Jan 18, 2018	36.41	36.49	36.27	36.43	144,302	-0.03(-0.08%)
Jan 17, 2018	36.18	36.50	36.12	36.46	38,688	+0.51(+1.40%)
Jan 16, 2018	36.08	36.28	35.85	35.95	460,118	-0.41(-1.14%)
Jan 12, 2018		36.37	36.37	36.37	0	-0.14(-0.38%)
Jan 11, 2018	36.69	36.69	36.38	36.51	84,176	-0.09(-0.26%)
Jan 10, 2018			36.58	36.60	150,004	-0.84(-2.23%)
Jan 09, 2018	37.49	37.54	37.29	37.44	62,336	-0.33(-0.86%)
Jan 08, 2018	37.69	37.78	37.66	37.77	18,626	-0.01(-0.03%)
Jan 05, 2018	37.84	37.88	37.76	37.77	26,764	+0.24(+0.64%)
Jan 04, 2018	37.56	37.61	37.52	37.53	30,804	+0.21(+0.56%)
Jan 03, 2018	37.20	37.41	37.17	37.33	58,992	+0.12(+0.32%)
Jan 02, 2018	37.12	37.26	37.08	37.20	107,748	-0.29(-0.76%)
Dec 29, 2017		37.49	37.49	37.49	0	-0.09(-0.25%)
Dec 28, 2017	37.59	37.62	37.23	37.59	231,082	-0.14(-0.37%)
Dec 27, 2017	37.70	37.74	37.69	37.72	12,464	+0.10(+0.27%)
Dec 26, 2017	37.65	37.68	37.59	37.62	16,902	-0.08(-0.21%)
Dec 22, 2017	37.79	37.80	37.70	37.70	10,370	-0.02(-0.05%)
Dec 21, 2017	37.84	37.90	37.73	37.73	21,528	-0.11(-0.30%)
Dec 20, 2017	37.73	37.87	37.64	37.84	116,810	+0.40(+1.07%)
Dec 19, 2017	37.41	37.55	37.40	37.44	202,120	+0.21(+0.58%)
Dec 18, 2017	37.15	37.27	37.08	37.23	9,344	+0.01(+0.01%)
Dec 15, 2017	37.05	37.31	37.05	37.22	11,416	+0.20(+0.53%)
Dec 14, 2017	37.30	37.37	36.93	37.02	15,216	-0.18(-0.47%)
Dec 13, 2017	37.55	37.62	37.09	37.20	31,878	-0.68(-1.79%)
Dec 12, 2017	37.95	38.02	37.88	37.88	28,456	-0.01(-0.03%)
Dec 11, 2017	37.81	37.90	37.74	37.89	60,350	+0.02(+0.05%)
Dec 08, 2017	37.67	37.92	37.64	37.87	94,674	+0.27(+0.72%)
Dec 07, 2017	37.31	37.63	37.31	37.60	73,200	+0.59(+1.58%)
Dec 06, 2017	37.04	37.13	37.00	37.02	139,606	-0.24(-0.66%)
Dec 05, 2017	37.41	37.45	37.26	37.26	41,438	+0.03(+0.09%)
Dec 04, 2017	37.52	37.56	37.22	37.23	31,180	+0.28(+0.76%)
Dec 01, 2017	37.31	37.44	36.50	36.95	161,098	-0.31(-0.85%)
Nov 30, 2017	36.99	37.30	36.76	37.26	54,948	+0.48(+1.31%)
Nov 29, 2017	36.83	36.94	36.72	36.78	44,708	+0.25(+0.67%)
Nov 28, 2017	36.34	36.59	36.33	36.53	15,146	+0.26(+0.72%)
Nov 27, 2017	36.18	36.34	36.13	36.27	32,112	-0.34(-0.92%)
Nov 24, 2017	36.48	36.62	36.47	36.61	20,500	+0.31(+0.87%)
Nov 22, 2017	36.77	36.79	36.30	36.30	175,040	-0.89(-2.41%)
Nov 21, 2017	37.06	37.22	37.02	37.19	21,160	-0.11(-0.29%)
Nov 20, 2017	37.08	37.34	37.06	37.30	21,332	+0.36(+0.99%)
Nov 17, 2017	37.14	37.16	36.87	36.94	149,800	-0.65(-1.73%)
Nov 16, 2017	37.52	37.59	37.41	37.59	54,956	+0.18(+0.48%)
Nov 15, 2017	37.45	37.65	37.30	37.41	90,938	-0.39(-1.04%)
Nov 14, 2017	37.87	37.91	37.78	37.80	126,968	-0.12(-0.30%)
Nov 13, 2017	37.58	37.94	37.58	37.91	9,678	+0.05(+0.13%)
Nov 10, 2017	37.77	37.91	37.70	37.87	13,890	+0.14(+0.38%)
Nov 09, 2017	37.90	37.90	37.59	37.72	24,422	-0.35(-0.92%)
Nov 08, 2017	37.87	38.09	37.87	38.07	17,322	-0.05(-0.12%)
Nov 07, 2017	38.26	38.36	38.09	38.12	44,380	+0.09(+0.22%)
Nov 06, 2017	38.30	38.31	38.02	38.03	10,290	-0.20(-0.53%)
Nov 03, 2017	38.25	38.48	38.23	38.23	15,058	-0.02(-0.05%)
Nov 02, 2017	38.27	38.27	37.90	38.25	26,026	-0.02(-0.04%)

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.