Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.94	32.93	31.36	31.63	112,226	-0.31(-0.96%)
Jan 30, 2018	31.99	31.99	31.71	31.94	75,442	-0.16(-0.51%)
Jan 29, 2018	32.20	32.54	31.72	32.10	91,691	-0.15(-0.48%)
Jan 26, 2018	32.80	32.80	31.99	32.26	213,528	-0.42(-1.28%)
Jan 25, 2018	33.14	33.14	32.49	32.67	67,907	-0.26(-0.78%)
Jan 24, 2018	33.26	33.41	32.92	32.93	63,232	-0.22(-0.67%)
Jan 23, 2018	33.38	33.50	33.02	33.15	53,927	-0.28(-0.84%)
Jan 22, 2018	33.88	33.99	33.09	33.44	80,332	-0.47(-1.39%)
Jan 19, 2018	33.31	33.96	33.31	33.91	67,293	+0.56(+1.69%)
Jan 18, 2018	33.73	33.79	33.30	33.34	52,311	-0.44(-1.32%)
Jan 17, 2018	33.58	33.88	33.06	33.79	42,964	+0.32(+0.95%)
Jan 16, 2018	34.01	34.17	33.44	33.47	77,171	-0.30(-0.89%)
Jan 12, 2018		33.77	33.77	33.77	0	+0.03(+0.08%)
Jan 11, 2018	33.29	33.70	33.20	33.74	55,036	+0.53(+1.60%)
Jan 10, 2018	33.19	33.53	33.09	33.21	75,542	+0.01(+0.03%)
Jan 09, 2018	32.97	33.71	32.97	33.20	185,738	+0.24(+0.73%)
Jan 08, 2018	32.93	33.06	32.56	32.97	100,697	-0.05(-0.16%)
Jan 05, 2018	33.20	33.20	32.80	33.02	93,898	-0.17(-0.52%)
Jan 04, 2018	33.08	33.28	32.86	33.19	114,373	+0.25(+0.75%)
Jan 03, 2018	32.61	32.97	32.42	32.94	146,674	+0.34(+1.05%)
Jan 02, 2018	32.72	32.72	32.12	32.60	83,714	+0.21(+0.66%)
Dec 29, 2017		32.38	32.38	32.38	0	-0.79(-2.37%)
Dec 28, 2017	33.03	33.34	32.64	33.17	100,809	+0.23(+0.70%)
Dec 27, 2017	33.26	33.44	32.89	32.94	46,551	-0.33(-1.00%)
Dec 26, 2017		33.82	33.24	33.27	32,157	-0.49(-1.44%)
Dec 22, 2017	34.39	34.39	33.74	33.76	63,657	-0.64(-1.86%)
Dec 21, 2017	34.65	34.74	34.15	34.40	71,351	-0.14(-0.40%)
Dec 20, 2017	34.32	34.72	32.48	34.54	121,573	+0.34(+1.00%)
Dec 19, 2017	34.22	34.33	34.15	34.20	130,121	+0.05(+0.15%)
Dec 18, 2017	34.25	34.26	33.92	34.15	228,580	+0.16(+0.48%)
Dec 15, 2017	33.18	34.09	33.18	33.98	387,024	+0.80(+2.42%)
Dec 14, 2017	33.70	34.04	32.96	33.18	92,611	-0.33(-0.97%)
Dec 13, 2017	33.87	34.07	33.39	33.50	168,206	-0.43(-1.28%)
Dec 12, 2017	34.27	34.27	32.74	33.94	235,943	-1.27(-3.60%)
Dec 11, 2017	35.47	35.60	35.00	35.21	52,989	-0.26(-0.72%)
Dec 08, 2017	35.84	35.88	35.41	35.46	82,741	-0.15(-0.43%)
Dec 07, 2017	35.41	36.03	35.41	35.62	47,875	+0.03(+0.10%)
Dec 06, 2017	35.57	36.69	35.57	35.58	48,691	-0.19(-0.52%)
Dec 05, 2017	36.52	36.52	35.59	35.77	92,368	-0.56(-1.55%)
Dec 04, 2017	36.44	36.44	36.18	36.33	61,127	+0.46(+1.28%)
Dec 01, 2017	35.64	36.58	34.66	35.87	63,775	+0.08(+0.21%)
Nov 30, 2017	37.12	37.12	34.66	35.80	216,289	-1.18(-3.20%)
Nov 29, 2017	35.80	37.30	35.80	36.98	72,095	+1.43(+4.02%)
Nov 28, 2017	34.77	35.63	34.70	35.55	130,265	+0.80(+2.30%)
Nov 27, 2017	34.52	35.15	34.52	34.75	119,030	+0.17(+0.49%)
Nov 24, 2017	34.98	34.98	34.51	34.58	48,061	-0.35(-1.00%)
Nov 22, 2017	35.50	35.50	34.89	34.93	59,845	-0.44(-1.25%)
Nov 21, 2017	35.63	35.63	35.20	35.37	88,042	-0.06(-0.17%)
Nov 20, 2017	35.43	35.68	35.26	35.43	79,539	+0.12(+0.34%)
Nov 17, 2017	35.00	35.62	34.80	35.31	117,771	+0.13(+0.36%)
Nov 16, 2017	34.97	35.28	34.69	35.18	75,269	+0.49(+1.42%)
Nov 15, 2017	34.55	35.01	33.52	34.69	165,049	-0.12(-0.34%)
Nov 14, 2017	34.21	34.82	34.06	34.81	91,221	+0.35(+1.01%)
Nov 13, 2017	33.69	34.58	33.69	34.46	58,892	+0.45(+1.33%)
Nov 10, 2017	33.99	34.42	33.90	34.01	72,655	+0.01(+0.03%)
Nov 09, 2017	34.05	34.34	33.56	34.00	58,927	-0.32(-0.94%)
Nov 08, 2017	34.00	34.37	33.53	34.32	126,711	+0.16(+0.47%)
Nov 07, 2017	34.85	34.92	33.84	34.16	100,611	-0.77(-2.19%)
Nov 06, 2017	34.95	35.29	34.73	34.93	97,451	-0.11(-0.32%)
Nov 03, 2017	35.54	35.62	35.00	35.04	81,361	-0.48(-1.34%)
Nov 02, 2017	34.89	35.68	34.53	35.51	151,067	+0.49(+1.39%)

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.