Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.45	37.45	36.23	36.35	308,627	-0.85(-2.28%)
Jan 30, 2018	37.60	38.40	37.34	37.20	414,219	-0.75(-1.98%)
Jan 29, 2018	37.95	38.50	37.40	37.95	372,534	+0.00(+0.00%)
Jan 26, 2018	37.30	38.25	36.95	37.95	547,618	+0.90(+2.43%)
Jan 25, 2018	37.55	37.75	36.90	37.05	273,061	-0.35(-0.94%)
Jan 24, 2018	38.50	38.50	36.55	37.40	497,205	-0.75(-1.97%)
Jan 23, 2018	37.45	38.60	37.10	38.15	539,553	+0.55(+1.46%)
Jan 22, 2018	35.90	38.80	35.83	37.60	764,839	+1.65(+4.59%)
Jan 19, 2018	35.25	36.35	35.25	35.95	516,289	+0.65(+1.84%)
Jan 18, 2018	35.40	36.00	34.70	35.30	412,281	-0.15(-0.42%)
Jan 17, 2018	35.40	35.85	35.03	35.45	424,751	+0.30(+0.85%)
Jan 16, 2018	37.60	37.95	34.67	35.15	1,409,998	-2.45(-6.52%)
Jan 12, 2018		37.60	37.60	37.60	0	+1.90(+5.32%)
Jan 11, 2018	34.75	36.15	34.50	35.70	460,354	+0.95(+2.73%)
Jan 10, 2018	34.75	34.90	33.75	34.75	459,668	+0.00(+0.00%)
Jan 09, 2018	34.15	34.90	33.55	34.75	717,735	+0.55(+1.61%)
Jan 08, 2018	34.70	35.30	33.42	34.20	826,149	-0.40(-1.16%)
Jan 05, 2018	35.10	35.23	33.65	34.60	915,201	-0.50(-1.42%)
Jan 04, 2018	37.70	37.95	34.90	35.10	1,296,470	-2.40(-6.40%)
Jan 03, 2018	38.50	38.50	36.80	37.50	1,009,349	-1.00(-2.60%)
Jan 02, 2018	40.40	41.30	38.20	38.50	776,931	-1.55(-3.87%)
Dec 29, 2017		40.05	40.05	40.05	0	-2.15(-5.09%)
Dec 28, 2017	40.20	43.30	39.95	42.20	876,317	+1.90(+4.71%)
Dec 27, 2017	40.30	40.75	39.70	40.30	349,552	+0.20(+0.50%)
Dec 26, 2017	38.50	40.50	38.35	40.10	570,500	+1.35(+3.48%)
Dec 22, 2017	38.70	38.90	38.35	38.75	332,600	+0.25(+0.65%)
Dec 21, 2017	38.50	38.77	38.30	38.50	674,556	+0.05(+0.13%)
Dec 20, 2017	38.65	38.90	38.20	38.45	551,918	-0.05(-0.13%)
Dec 19, 2017	38.00	38.90	37.30	38.50	438,559	+0.30(+0.79%)
Dec 18, 2017	38.25	38.35	37.65	38.20	433,726	+0.45(+1.19%)
Dec 15, 2017	37.85	38.30	36.90	37.75	1,501,023	+0.00(+0.00%)
Dec 14, 2017	37.00	38.65	36.95	37.75	776,867	+0.75(+2.03%)
Dec 13, 2017	36.75	37.70	36.45	37.00	424,120	+0.15(+0.41%)
Dec 12, 2017	37.05	38.00	35.55	36.85	645,688	-0.20(-0.54%)
Dec 11, 2017	36.75	37.30	36.17	37.05	632,811	+0.35(+0.95%)
Dec 08, 2017	36.30	37.05	35.95	36.70	564,462	+0.50(+1.38%)
Dec 07, 2017	33.85	37.00	33.85	36.20	1,039,297	+2.10(+6.16%)
Dec 06, 2017	34.70	35.00	32.40	34.10	885,285	-0.75(-2.15%)
Dec 05, 2017	35.00	35.95	34.10	34.85	534,948	+0.33(+0.94%)
Dec 04, 2017	39.45	39.45	34.10	34.52	2,456,531	-4.38(-11.25%)
Dec 01, 2017	38.90	39.38	38.40	38.90	464,182	+0.05(+0.13%)
Nov 30, 2017	38.20	39.25	37.75	38.85	915,913	+0.95(+2.51%)
Nov 29, 2017	37.85	38.40	36.50	37.90	632,471	-0.05(-0.13%)
Nov 28, 2017	38.40	38.65	37.60	37.95	618,111	-0.30(-0.78%)
Nov 27, 2017		40.20	37.70	38.25	778,509	-0.55(-1.42%)
Nov 24, 2017	38.15	39.10	38.00	38.80	465,743	+0.85(+2.24%)
Nov 22, 2017	37.80	38.40	37.40	37.95	751,320	+0.15(+0.40%)
Nov 21, 2017	36.20	38.35	36.20	37.80	765,899	+1.60(+4.42%)
Nov 20, 2017	36.70	37.30	35.85	36.20	492,766	-0.35(-0.96%)
Nov 17, 2017	36.55	37.00	36.00	36.55	411,219	-0.20(-0.54%)
Nov 16, 2017	36.95	37.80	36.65	36.75	390,606	-0.20(-0.54%)
Nov 15, 2017	36.95	37.45	35.45	36.95	758,004	-0.25(-0.67%)
Nov 14, 2017	37.85	38.35	36.70	37.20	708,046	-0.80(-2.11%)
Nov 13, 2017	39.55	39.55	37.67	38.00	826,086	-1.85(-4.64%)
Nov 10, 2017	38.30	40.25	38.15	39.85	701,858	+1.30(+3.37%)
Nov 09, 2017	37.15	38.90	37.05	38.55	684,747	+1.00(+2.66%)
Nov 08, 2017	41.00	42.02	37.10	37.55	2,197,435	-4.10(-9.84%)
Nov 07, 2017	41.20	42.25	40.90	41.65	773,786	+0.30(+0.73%)
Nov 06, 2017	41.05	42.60	40.60	41.35	830,865	+0.25(+0.61%)
Nov 03, 2017	41.65	41.75	40.30	41.10	773,594	-0.55(-1.32%)
Nov 02, 2017	38.70	42.50	38.40	41.65	1,756,340	+3.00(+7.76%)

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.