Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.86	38.08	37.73	37.90	169,589	+0.18(+0.47%)
Jan 30, 2018	37.75	37.80	37.55	37.72	290,057	-0.14(-0.37%)
Jan 29, 2018	38.14	38.18	37.81	37.86	114,875	-0.35(-0.91%)
Jan 26, 2018	37.99	38.27	37.91	38.21	83,968	+0.27(+0.71%)
Jan 25, 2018	37.82	37.98	37.71	37.94	103,147	+0.22(+0.58%)
Jan 24, 2018	37.87	37.97	37.51	37.72	109,529	+0.05(+0.13%)
Jan 23, 2018	37.60	37.73	37.52	37.67	124,823	-0.02(-0.05%)
Jan 22, 2018	37.31	37.69	37.22	37.69	143,240	+0.42(+1.12%)
Jan 19, 2018	37.18	37.40	37.12	37.28	68,871	+0.27(+0.72%)
Jan 18, 2018	37.01	37.13	36.95	37.01	101,439	+0.10(+0.27%)
Jan 17, 2018	36.73	36.98	36.68	36.91	102,522	+0.25(+0.68%)
Jan 16, 2018	36.95	37.14	36.56	36.66	193,458	+0.07(+0.19%)
Jan 12, 2018		36.59	36.59	36.59	0	+0.09(+0.24%)
Jan 11, 2018	36.38	36.58	36.35	36.50	132,956	+0.18(+0.49%)
Jan 10, 2018	36.09	36.33	35.87	36.33	69,124	+0.23(+0.63%)
Jan 09, 2018	36.30	36.41	36.07	36.10	73,734	-0.14(-0.38%)
Jan 08, 2018	36.08	36.32	36.03	36.24	197,935	+0.23(+0.63%)
Jan 05, 2018	35.63	36.08	35.52	36.01	80,282	+0.51(+1.42%)
Jan 04, 2018	35.35	35.59	35.35	35.50	103,691	+0.38(+1.07%)
Jan 03, 2018	34.79	35.17	34.79	35.13	121,196	+0.45(+1.29%)
Jan 02, 2018	34.72	34.87	34.58	34.68	92,648	+0.07(+0.20%)
Dec 29, 2017		34.61	34.61	34.61	0	+0.09(+0.26%)
Dec 28, 2017	34.63	34.97	34.26	34.52	48,811	-0.02(-0.06%)
Dec 27, 2017	34.49	34.60	34.43	34.54	43,149	+0.09(+0.26%)
Dec 26, 2017	34.46	34.46	34.29	34.45	59,018	+0.01(+0.02%)
Dec 22, 2017	34.45	34.45	34.30	34.44	26,242	+0.04(+0.12%)
Dec 21, 2017	34.57	34.63	34.40	34.40	66,936	-0.08(-0.23%)
Dec 20, 2017	34.75	34.81	34.47	34.48	149,117	-0.17(-0.49%)
Dec 19, 2017	34.81	34.90	34.57	34.65	67,398	-0.09(-0.26%)
Dec 18, 2017	34.71	34.85	34.68	34.74	130,028	+0.35(+1.01%)
Dec 15, 2017	34.46	34.50	34.10	34.39	41,866	+0.28(+0.81%)
Dec 14, 2017	34.22	34.36	34.06	34.12	94,067	-0.05(-0.15%)
Dec 13, 2017	34.37	34.48	34.13	34.16	70,694	-0.26(-0.75%)
Dec 12, 2017	34.36	34.48	34.31	34.42	71,501	+0.06(+0.17%)
Dec 11, 2017	34.27	34.37	34.21	34.36	88,630	+0.12(+0.35%)
Dec 08, 2017	34.34	34.34	34.13	34.24	37,636	+0.02(+0.06%)
Dec 07, 2017	33.92	34.31	33.89	34.22	42,657	+0.30(+0.88%)
Dec 06, 2017	33.72	34.01	33.64	33.93	66,533	+0.08(+0.23%)
Dec 05, 2017	33.70	34.09	33.48	33.85	70,446	+0.10(+0.29%)
Dec 04, 2017	34.42	34.57	33.72	33.75	74,627	-0.45(-1.30%)
Dec 01, 2017	34.19	34.35	33.92	34.19	80,531	-0.15(-0.43%)
Nov 30, 2017	34.00	34.38	34.00	34.34	89,739	+0.47(+1.38%)
Nov 29, 2017	34.62	34.70	33.62	33.88	124,619	-0.66(-1.92%)
Nov 28, 2017	34.25	34.59	34.21	34.54	127,075	+0.34(+0.99%)
Nov 27, 2017		34.63	34.19	34.20	139,134	-0.28(-0.81%)
Nov 24, 2017	34.47	34.58	34.38	34.48	64,052	+0.18(+0.52%)
Nov 22, 2017	34.47	34.63	34.20	34.30	167,946	-0.08(-0.23%)
Nov 21, 2017	34.13	34.38	34.09	34.38	100,696	+0.44(+1.29%)
Nov 20, 2017	34.00	34.13	33.92	33.95	164,379	+0.05(+0.15%)
Nov 17, 2017	33.90	33.94	33.82	33.90	27,798	-0.04(-0.12%)
Nov 16, 2017	33.66	33.97	33.46	33.94	54,235	+0.55(+1.63%)
Nov 15, 2017	33.51	33.57	33.24	33.39	44,361	-0.30(-0.88%)
Nov 14, 2017	33.55	33.71	33.50	33.69	82,301	+0.08(+0.24%)
Nov 13, 2017	33.46	33.61	33.28	33.61	74,076	-0.01(-0.03%)
Nov 10, 2017	33.48	33.65	33.44	33.62	29,584	+0.10(+0.30%)
Nov 09, 2017	33.34	33.52	33.12	33.52	78,816	-0.07(-0.21%)
Nov 08, 2017	33.35	33.61	33.25	33.59	66,504	+0.18(+0.53%)
Nov 07, 2017	33.77	33.91	33.39	33.41	90,088	-0.34(-1.00%)
Nov 06, 2017	33.65	33.77	33.60	33.75	91,153	+0.11(+0.32%)
Nov 03, 2017	33.57	33.69	33.53	33.64	52,084	+0.09(+0.27%)
Nov 02, 2017	33.55	33.61	33.38	33.55	88,682	-0.05(-0.15%)

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.