Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.49	35.49	35.17	35.24	702,511	+0.02(+0.07%)
Jan 30, 2018	35.45	35.45	35.19	35.22	846,853	-0.30(-0.86%)
Jan 29, 2018	35.64	35.64	35.46	35.52	677,310	-0.36(-1.00%)
Jan 26, 2018	35.76	35.90	35.75	35.88	714,576	+0.29(+0.81%)
Jan 25, 2018	35.90	35.93	35.49	35.59	717,736	-0.11(-0.31%)
Jan 24, 2018	35.78	35.80	35.56	35.70	516,471	+0.20(+0.56%)
Jan 23, 2018	35.44	35.52	35.36	35.50	616,141	+0.05(+0.14%)
Jan 22, 2018	35.24	35.46	35.24	35.45	624,855	+0.27(+0.77%)
Jan 19, 2018		35.09	35.09	35.18	543,857	+0.09(+0.26%)
Jan 18, 2018	35.11	35.11	35.01	35.09	904,543	-0.02(-0.06%)
Jan 17, 2018	35.07	35.27	34.91	35.11	611,705	+0.19(+0.54%)
Jan 16, 2018	35.05	35.16	34.88	34.92	991,936	-0.08(-0.23%)
Jan 12, 2018		35.00	35.00	35.00	0	+0.45(+1.30%)
Jan 11, 2018	34.44	34.56	34.35	34.55	943,867	+0.26(+0.76%)
Jan 10, 2018	34.37	34.45	34.26	34.29	473,123	-0.22(-0.64%)
Jan 09, 2018	34.53	34.54	34.42	34.51	978,933	-0.03(-0.09%)
Jan 08, 2018	34.58	34.58	34.45	34.54	854,412	-0.14(-0.40%)
Jan 05, 2018	34.61	34.71	34.54	34.68	661,075	+0.25(+0.73%)
Jan 04, 2018	34.41	34.47	34.30	34.43	698,536	+0.24(+0.70%)
Jan 03, 2018	34.12	34.22	34.07	34.19	651,364	+0.08(+0.23%)
Jan 02, 2018	33.95	34.13	33.95	34.11	483,671	+0.32(+0.95%)
Dec 29, 2017		33.79	33.79	33.79	0	+0.04(+0.12%)
Dec 28, 2017	33.82	33.82	33.69	33.75	625,594	+0.13(+0.39%)
Dec 27, 2017	33.56	33.67	33.56	33.62	372,665	+0.09(+0.27%)
Dec 26, 2017	33.59	33.59	33.49	33.53	445,818	+0.02(+0.07%)
Dec 22, 2017	33.54	33.54	33.35	33.51	584,590	+0.05(+0.16%)
Dec 21, 2017	33.39	33.54	33.34	33.45	481,722	+0.18(+0.53%)
Dec 20, 2017	33.39	33.39	33.26	33.27	443,716	-0.03(-0.09%)
Dec 19, 2017	33.33	33.37	33.22	33.30	445,506	+0.04(+0.12%)
Dec 18, 2017	33.32	33.37	33.25	33.26	516,843	+0.19(+0.57%)
Dec 15, 2017	33.09	33.12	33.01	33.07	366,445	-0.05(-0.15%)
Dec 14, 2017	33.32	33.34	33.10	33.12	309,952	-0.13(-0.39%)
Dec 13, 2017	33.27	33.34	33.15	33.25	356,315	+0.05(+0.15%)
Dec 12, 2017	33.19	33.21	33.14	33.20	445,039	+0.05(+0.15%)
Dec 11, 2017	33.10	33.17	33.08	33.15	290,770	+0.01(+0.03%)
Dec 08, 2017	33.11	33.14	33.03	33.14	369,279	+0.19(+0.59%)
Dec 07, 2017	32.94	33.03	32.84	32.95	459,537	+0.10(+0.32%)
Dec 06, 2017	32.93	32.94	32.82	32.85	490,066	-0.08(-0.24%)
Dec 05, 2017	32.96	33.10	32.92	32.93	908,711	-0.13(-0.39%)
Dec 04, 2017	33.22	33.24	33.05	33.05	456,060	-0.13(-0.40%)
Dec 01, 2017	33.11	33.25	33.09	33.19	1,001,434	+0.00(+0.01%)
Nov 30, 2017	33.29	33.35	33.15	33.18	1,279,504	+0.07(+0.21%)
Nov 29, 2017	33.20	33.25	33.10	33.11	660,717	-0.04(-0.12%)
Nov 28, 2017	33.06	33.20	33.05	33.15	611,358	+0.25(+0.75%)
Nov 27, 2017	33.12	33.12	32.91	32.91	501,669	-0.15(-0.46%)
Nov 24, 2017	33.04	33.09	33.04	33.06	152,130	+0.10(+0.31%)
Nov 22, 2017	33.00	33.00	32.84	32.96	371,348	+0.22(+0.66%)
Nov 21, 2017	32.83	32.85	32.70	32.74	433,677	+0.13(+0.39%)
Nov 20, 2017	32.70	32.70	32.61	32.61	351,744	-0.06(-0.18%)
Nov 17, 2017	32.69	32.71	32.59	32.67	523,716	-0.19(-0.57%)
Nov 16, 2017	32.76	32.87	32.76	32.86	826,537	+0.21(+0.64%)
Nov 15, 2017	32.62	32.69	32.56	32.65	627,835	-0.10(-0.30%)
Nov 14, 2017	32.71	32.77	32.62	32.75	440,238	+0.03(+0.09%)
Nov 13, 2017	32.63	32.74	32.56	32.72	474,749	-0.22(-0.66%)
Nov 10, 2017	32.97	32.97	32.84	32.94	355,765	-0.05(-0.15%)
Nov 09, 2017	32.91	33.01	32.86	32.99	679,554	-0.11(-0.33%)
Nov 08, 2017	33.07	33.14	32.99	33.09	763,479	+0.05(+0.15%)
Nov 07, 2017	33.15	33.15	32.98	33.05	424,233	-0.20(-0.60%)
Nov 06, 2017	33.01	33.24	33.00	33.24	418,697	+0.17(+0.52%)
Nov 03, 2017	33.15	33.15	32.99	33.07	346,426	-0.13(-0.40%)
Nov 02, 2017	33.07	33.20	33.07	33.20	779,674	+0.08(+0.24%)

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.