Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.40	34.64	33.40	33.87	6,624	+0.31(+0.93%)
Jan 30, 2018	33.40	34.02	33.40	33.56	4,918	+0.00(+0.00%)
Jan 29, 2018	34.33	35.58	33.25	33.56	4,884	-0.78(-2.26%)
Jan 26, 2018	34.80	35.27	34.02	34.33	7,107	-0.62(-1.78%)
Jan 25, 2018	33.87	34.96	33.71	34.96	5,505	+0.93(+2.74%)
Jan 24, 2018	34.80	35.42	33.40	34.02	5,843	-0.62(-1.79%)
Jan 23, 2018	35.27	35.42	33.87	34.64	3,797	-0.31(-0.89%)
Jan 22, 2018	34.18	34.96	33.56	34.96	4,240	+0.78(+2.27%)
Jan 19, 2018	33.09	34.18	33.09	34.18	6,199	+1.09(+3.29%)
Jan 18, 2018	34.02	34.02	32.62	33.09	5,467	-0.47(-1.39%)
Jan 17, 2018	34.18	34.21	32.62	33.56	4,754	-0.47(-1.37%)
Jan 16, 2018	36.98	36.98	33.09	34.02	25,848	-2.64(-7.20%)
Jan 12, 2018		36.66	36.66	36.66	0	-0.39(-1.05%)
Jan 11, 2018	38.06	38.68	35.73	37.05	28,247	+2.25(+6.47%)
Jan 10, 2018	34.33	34.80	33.71	34.80	3,322	+1.01(+2.99%)
Jan 09, 2018	34.18	34.18	33.40	33.79	5,564	-0.39(-1.14%)
Jan 08, 2018	34.80	35.27	33.86	34.18	8,223	+0.31(+0.92%)
Jan 05, 2018	34.72	34.86	33.40	33.87	5,502	-1.09(-3.11%)
Jan 04, 2018	33.40	34.96	32.78	34.96	5,358	+1.55(+4.65%)
Jan 03, 2018	33.87	34.49	32.94	33.40	4,104	-0.62(-1.83%)
Jan 02, 2018	33.40	34.80	32.00	34.02	10,013	+1.40(+4.29%)
Dec 29, 2017		32.62	32.62	32.62	0	+1.55(+5.00%)
Dec 28, 2017	31.69	32.47	30.45	31.07	11,025	-0.62(-1.96%)
Dec 27, 2017	31.54	32.47	31.54	31.69	5,562	+0.00(+0.00%)
Dec 26, 2017	31.07	32.41	30.92	31.69	7,759	+0.47(+1.49%)
Dec 22, 2017	29.52	31.38	29.52	31.23	5,792	+1.55(+5.24%)
Dec 21, 2017	30.45	31.07	27.81	29.67	15,579	-1.71(-5.45%)
Dec 20, 2017	32.31	32.62	30.76	31.38	17,665	-0.78(-2.42%)
Dec 19, 2017	32.16	33.48	32.00	32.16	8,091	-0.16(-0.48%)
Dec 18, 2017	33.09	33.40	32.16	32.31	11,287	-1.09(-3.26%)
Dec 15, 2017	32.94	34.80	32.94	33.40	5,578	+0.47(+1.42%)
Dec 14, 2017	33.25	33.87	32.47	32.94	4,270	+0.00(+0.00%)
Dec 13, 2017	32.94	33.56	31.85	32.94	11,438	+0.16(+0.47%)
Dec 12, 2017	33.71	34.02	32.78	32.78	3,330	-0.47(-1.40%)
Dec 11, 2017		35.27	33.25	33.25	9,502	-2.02(-5.73%)
Dec 08, 2017	34.80	35.27	33.87	35.27	6,661	+0.78(+2.25%)
Dec 07, 2017	34.02	34.96	33.71	34.49	6,659	+0.31(+0.91%)
Dec 06, 2017	34.33	34.80	33.09	34.18	7,091	-0.78(-2.22%)
Dec 05, 2017	32.62	34.96	32.62	34.96	11,401	+1.55(+4.65%)
Dec 04, 2017	34.96	34.97	33.25	33.40	7,660	-1.71(-4.87%)
Dec 01, 2017	34.64	35.58	33.59	35.11	5,729	+0.31(+0.89%)
Nov 30, 2017	34.49	35.42	34.33	34.80	2,250	+0.31(+0.90%)
Nov 29, 2017	35.42	35.73	34.18	34.49	5,241	-0.62(-1.77%)
Nov 28, 2017	34.96	36.04	34.18	35.11	9,422	+0.47(+1.35%)
Nov 27, 2017	35.73	36.20	34.18	34.64	8,409	-0.93(-2.62%)
Nov 24, 2017	36.98	36.98	35.27	35.58	3,299	-1.09(-2.97%)
Nov 22, 2017	32.94	36.66	32.85	36.66	10,925	+3.57(+10.80%)
Nov 21, 2017	32.78	34.49	32.78	33.09	17,846	+0.00(+0.00%)
Nov 20, 2017	35.73	35.73	32.94	33.09	22,755	-2.95(-8.19%)
Nov 17, 2017	36.20	37.13	34.97	36.04	3,917	+0.16(+0.43%)
Nov 16, 2017	34.64	36.04	34.33	35.89	10,788	+0.93(+2.67%)
Nov 15, 2017	34.64	35.58	34.49	34.96	8,766	+0.00(+0.00%)
Nov 14, 2017	36.98	36.98	34.64	34.96	15,188	-1.71(-4.66%)
Nov 13, 2017	38.22	38.76	36.66	36.66	7,892	-1.71(-4.45%)
Nov 10, 2017	37.75	39.77	36.51	38.37	16,574	+0.62(+1.65%)
Nov 09, 2017	36.82	38.68	36.51	37.75	16,918	+1.24(+3.40%)
Nov 08, 2017	38.22	38.84	34.02	36.51	62,285	-3.42(-8.56%)
Nov 07, 2017	41.01	41.01	38.53	39.93	10,561	-0.31(-0.77%)
Nov 06, 2017	39.31	40.39	39.31	40.24	4,496	+0.62(+1.57%)
Nov 03, 2017	40.70	41.01	39.46	39.62	7,205	-0.78(-1.92%)
Nov 02, 2017	39.62	41.17	39.06	40.39	8,305	+1.09(+2.77%)

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.