Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.09	38.40	38.05	38.14	322,666	+0.13(+0.35%)
Jan 30, 2018	38.23	38.27	38.01	38.01	512,424	-0.49(-1.26%)
Jan 29, 2018	39.07	39.11	38.45	38.49	286,740	-0.80(-2.02%)
Jan 26, 2018	39.20	39.29	39.02	39.29	231,497	+0.13(+0.34%)
Jan 25, 2018	39.24	39.29	38.98	39.15	195,298	-0.04(-0.11%)
Jan 24, 2018	39.77	39.77	39.11	39.20	214,534	-0.13(-0.34%)
Jan 23, 2018	39.24	39.42	38.84	39.33	286,789	+0.00(+0.00%)
Jan 22, 2018	38.18	39.33	38.09	39.33	374,597	+1.02(+2.65%)
Jan 19, 2018	38.09	38.40	37.78	38.31	764,753	+0.09(+0.23%)
Jan 18, 2018	38.54	38.62	38.09	38.23	166,184	-0.31(-0.80%)
Jan 17, 2018	38.89	38.89	38.40	38.54	195,912	-0.18(-0.46%)
Jan 16, 2018	39.15	39.42	38.67	38.71	535,778	-0.18(-0.45%)
Jan 12, 2018		38.89	38.89	38.89	0	+0.44(+1.15%)
Jan 11, 2018	38.01	38.54	37.83	38.45	302,527	+0.62(+1.64%)
Jan 10, 2018	37.70	38.09	37.65	37.83	288,553	+0.09(+0.23%)
Jan 09, 2018	37.78	37.78	37.45	37.74	266,008	+0.13(+0.35%)
Jan 08, 2018	37.39	37.74	37.30	37.61	264,227	+0.09(+0.24%)
Jan 05, 2018	37.61	37.74	37.17	37.52	316,508	-0.18(-0.47%)
Jan 04, 2018	38.01	38.09	37.46	37.70	654,296	+0.04(+0.12%)
Jan 03, 2018	36.94	37.77	36.86	37.65	577,701	+0.83(+2.26%)
Jan 02, 2018	35.99	36.93	35.93	36.82	690,310	+0.96(+2.67%)
Dec 29, 2017		35.86	35.86	35.86	0	+0.00(+0.00%)
Dec 28, 2017	35.90	35.94	35.65	35.86	291,050	-0.08(-0.23%)
Dec 27, 2017	35.94	36.44	35.65	35.94	374,240	+0.00(+0.00%)
Dec 26, 2017	35.90	36.05	35.74	35.94	324,635	+0.21(+0.58%)
Dec 22, 2017	35.57	35.86	35.40	35.74	259,387	+0.17(+0.47%)
Dec 21, 2017	35.36	35.94	35.24	35.57	225,887	+0.21(+0.59%)
Dec 20, 2017	35.57	35.57	34.86	35.36	292,946	-0.12(-0.35%)
Dec 19, 2017	35.99	36.03	35.44	35.49	262,116	-0.46(-1.27%)
Dec 18, 2017	35.90	36.44	35.62	35.94	257,744	+0.42(+1.17%)
Dec 15, 2017	36.03	36.11	35.23	35.53	247,466	-0.29(-0.81%)
Dec 14, 2017	35.49	36.11	35.40	35.82	215,405	+0.17(+0.47%)
Dec 13, 2017	35.24	35.78	35.07	35.65	940,696	+0.42(+1.18%)
Dec 12, 2017	34.86	35.49	34.65	35.24	202,740	+0.46(+1.32%)
Dec 11, 2017	34.28	34.94	34.15	34.78	174,962	+0.50(+1.46%)
Dec 08, 2017	34.24	34.55	34.11	34.28	292,305	+0.17(+0.49%)
Dec 07, 2017	33.32	34.24	33.26	34.11	198,196	+0.75(+2.25%)
Dec 06, 2017	33.99	33.99	33.15	33.36	273,947	-0.75(-2.20%)
Dec 05, 2017	34.44	34.58	34.03	34.11	171,570	-0.29(-0.85%)
Dec 04, 2017	34.69	34.82	34.56	34.40	216,676	-0.21(-0.60%)
Dec 01, 2017	34.15	34.90	34.11	34.61	433,962	+0.50(+1.47%)
Nov 30, 2017	32.28	34.11	32.28	34.11	493,529	+1.96(+6.09%)
Nov 29, 2017	32.36	32.40	31.70	32.15	538,481	-0.25(-0.77%)
Nov 28, 2017	32.49	32.65	32.20	32.40	353,102	-0.08(-0.26%)
Nov 27, 2017	33.15	33.24	32.49	32.49	412,060	-0.62(-1.89%)
Nov 24, 2017	33.32	33.45	33.03	33.11	118,791	-0.04(-0.13%)
Nov 22, 2017	32.95	33.24	32.81	33.15	242,572	+0.37(+1.14%)
Nov 21, 2017	33.53	33.72	32.65	32.78	386,510	-0.71(-2.11%)
Nov 20, 2017	33.32	33.57	32.76	33.49	321,563	+0.08(+0.25%)
Nov 17, 2017	33.32	33.52	33.03	33.40	181,657	+0.04(+0.12%)
Nov 16, 2017	33.45	33.57	33.15	33.36	165,592	-0.04(-0.12%)
Nov 15, 2017	33.11	33.53	32.49	33.40	359,115	+0.04(+0.12%)
Nov 14, 2017	33.99	34.03	33.24	33.36	381,464	-0.71(-2.08%)
Nov 13, 2017	34.61	34.65	33.93	34.07	395,836	-0.79(-2.27%)
Nov 10, 2017	34.74	35.07	34.53	34.86	169,286	+0.04(+0.12%)
Nov 09, 2017	34.86	35.28	34.69	34.82	153,032	-0.21(-0.59%)
Nov 08, 2017	35.36	35.61	34.78	35.03	155,835	-0.54(-1.52%)
Nov 07, 2017	34.99	35.65	34.94	35.57	321,612	+0.54(+1.55%)
Nov 06, 2017	34.86	35.11	34.44	35.03	498,510	+0.25(+0.72%)
Nov 03, 2017	34.61	35.15	34.47	34.78	218,708	+0.21(+0.60%)
Nov 02, 2017	35.53	35.57	33.99	34.57	488,074	-1.12(-3.15%)

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.