Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.33	37.37	35.17	35.76	18,483,160	-1.15(-3.11%)
Jan 30, 2018	38.87	39.26	36.56	36.91	16,646,998	-2.43(-6.17%)
Jan 29, 2018	38.95	39.88	38.73	39.33	10,712,001	+0.19(+0.49%)
Jan 26, 2018	38.71	39.45	38.11	39.14	7,534,635	+0.65(+1.69%)
Jan 25, 2018	38.63	38.85	38.09	38.49	11,803,172	+0.27(+0.70%)
Jan 24, 2018	38.62	38.93	37.97	38.22	10,213,146	-0.07(-0.17%)
Jan 23, 2018	37.57	38.81	36.65	38.29	17,675,694	+0.72(+1.91%)
Jan 22, 2018	37.13	37.90	36.95	37.57	9,926,267	+0.52(+1.39%)
Jan 19, 2018	37.42	37.47	36.51	37.06	10,851,054	-0.25(-0.67%)
Jan 18, 2018	37.43	37.69	36.98	37.31	7,229,123	-0.27(-0.71%)
Jan 17, 2018	37.08	38.02	36.80	37.57	9,486,057	+0.61(+1.66%)
Jan 16, 2018	37.25	38.20	36.65	36.96	11,389,430	-0.45(-1.20%)
Jan 12, 2018		37.41	37.41	37.41	0	-0.36(-0.96%)
Jan 11, 2018	37.64	38.18	37.18	37.77	10,069,888	+0.31(+0.82%)
Jan 10, 2018		37.77	36.04	37.47	12,719,230	+0.76(+2.06%)
Jan 09, 2018	37.37	37.49	36.61	36.71	11,725,645	-0.97(-2.56%)
Jan 08, 2018	37.05	37.91	36.73	37.68	11,895,463	+0.89(+2.42%)
Jan 05, 2018	36.25	36.83	35.74	36.79	12,893,205	+0.59(+1.64%)
Jan 04, 2018	36.08	36.57	35.78	36.20	10,445,166	+0.36(+1.01%)
Jan 03, 2018	36.21	36.35	34.79	35.83	12,666,397	+0.07(+0.19%)
Jan 02, 2018	34.00	35.81	33.83	35.77	12,545,451	+2.13(+6.34%)
Dec 29, 2017		33.64	33.64	33.64	0	-0.53(-1.54%)
Dec 28, 2017	33.59	34.23	33.58	34.16	6,524,224	+0.69(+2.06%)
Dec 27, 2017	33.93	33.93	33.41	33.47	5,547,146	-0.32(-0.93%)
Dec 26, 2017	33.41	33.94	33.26	33.79	5,201,578	+0.23(+0.68%)
Dec 22, 2017	33.98	34.00	33.37	33.56	7,876,464	-0.54(-1.57%)
Dec 21, 2017	33.30	34.17	33.22	34.09	11,890,922	+1.24(+3.78%)
Dec 20, 2017	33.15	33.33	32.58	32.85	12,028,498	+0.51(+1.57%)
Dec 19, 2017	32.38	32.58	31.90	32.35	7,866,815	+0.39(+1.23%)
Dec 18, 2017	30.79	32.23	30.79	31.95	13,632,378	+1.51(+4.96%)
Dec 15, 2017	30.31	30.58	29.79	30.44	10,015,902	+0.11(+0.38%)
Dec 14, 2017	31.16	31.81	30.28	30.33	10,461,962	-1.06(-3.38%)
Dec 13, 2017	31.26	31.66	30.63	31.39	10,437,374	-0.15(-0.48%)
Dec 12, 2017	31.93	32.32	31.48	31.54	9,917,669	-0.40(-1.26%)
Dec 11, 2017	32.16	32.81	31.73	31.94	11,814,553	+0.18(+0.57%)
Dec 08, 2017	31.78	31.98	30.60	31.76	12,445,404	+1.32(+4.33%)
Dec 07, 2017	30.56	30.90	30.10	30.44	13,848,613	+0.71(+2.38%)
Dec 06, 2017	29.74	30.74	28.93	29.74	18,595,770	+1.22(+4.29%)
Dec 05, 2017	28.10	28.72	27.80	28.51	9,471,725	-0.01(-0.03%)
Dec 04, 2017	28.53	29.23	28.49	28.52	11,447,841	+0.52(+1.84%)
Dec 01, 2017	27.77	28.88	27.58	28.01	15,080,463	+0.36(+1.31%)
Nov 30, 2017	27.57	27.98	27.43	27.64	9,251,006	+0.28(+1.01%)
Nov 29, 2017	27.29	27.80	27.20	27.37	8,690,470	+0.02(+0.07%)
Nov 28, 2017	27.54	27.54	26.68	27.35	11,074,873	-0.18(-0.66%)
Nov 27, 2017	27.94	27.96	27.19	27.53	6,971,347	-0.39(-1.40%)
Nov 24, 2017	27.51	28.18	27.45	27.92	6,705,805	+0.67(+2.46%)
Nov 22, 2017	27.06	27.45	27.00	27.25	7,806,502	+0.33(+1.24%)
Nov 21, 2017	26.96	27.30	26.83	26.92	7,504,996	+0.30(+1.11%)
Nov 20, 2017	25.92	26.95	25.87	26.62	9,462,694	+0.54(+2.09%)
Nov 17, 2017	25.89	26.31	25.70	26.08	7,646,597	+0.14(+0.55%)
Nov 16, 2017	26.12	26.16	25.60	25.93	8,653,955	+0.02(+0.07%)
Nov 15, 2017	25.00	25.98	24.34	25.91	12,570,379	+0.42(+1.65%)
Nov 14, 2017	26.24	26.36	25.37	25.49	8,424,390	-0.91(-3.44%)
Nov 13, 2017	26.09	26.62	25.94	26.40	6,911,399	+0.15(+0.58%)
Nov 10, 2017	26.19	26.72	26.09	26.25	8,413,311	+0.34(+1.33%)
Nov 09, 2017	25.49	26.36	25.46	25.90	10,408,118	-0.11(-0.44%)
Nov 08, 2017	25.60	26.15	25.09	26.02	9,571,685	+0.31(+1.19%)
Nov 07, 2017	26.25	26.32	25.45	25.71	9,374,987	-0.53(-2.04%)
Nov 06, 2017		26.70	25.86	26.25	8,274,142	+0.45(+1.74%)
Nov 03, 2017	26.34	26.35	25.67	25.80	10,439,380	-0.52(-1.99%)
Nov 02, 2017	26.22	27.07	26.03	26.32	14,374,079	+0.28(+1.06%)

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.