Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.68	36.04	35.34	35.95	772,329	-0.01(-0.02%)
Jan 30, 2018	36.24	36.24	35.49	35.96	772,374	-0.36(-0.98%)
Jan 29, 2018	36.32	36.59	36.23	36.32	471,719	-0.08(-0.22%)
Jan 26, 2018	35.92	36.56	35.90	36.40	669,990	+0.53(+1.49%)
Jan 25, 2018	35.96	36.29	35.75	35.86	787,219	+0.20(+0.55%)
Jan 24, 2018	35.67	35.96	35.50	35.67	1,729,905	+0.09(+0.25%)
Jan 23, 2018	35.58	35.76	34.79	35.58	1,033,197	-0.20(-0.57%)
Jan 22, 2018	35.69	35.91	35.59	35.78	887,272	+0.20(+0.58%)
Jan 19, 2018	35.25	35.76	35.25	35.58	1,160,618	+0.18(+0.50%)
Jan 18, 2018	35.46	35.71	35.23	35.40	869,041	-0.19(-0.52%)
Jan 17, 2018	35.35	36.07	35.27	35.59	1,417,948	+0.37(+1.06%)
Jan 16, 2018	36.28	36.35	35.17	35.21	1,188,074	-0.92(-2.54%)
Jan 12, 2018		36.13	36.13	36.13	0	+0.28(+0.77%)
Jan 11, 2018	35.64	36.30	35.55	35.85	1,867,713	+0.36(+1.03%)
Jan 10, 2018	35.34	35.49	34.87	35.49	1,131,051	+0.04(+0.13%)
Jan 09, 2018	35.55	35.57	34.93	35.44	746,365	-0.14(-0.40%)
Jan 08, 2018	35.41	35.72	34.99	35.59	973,440	+0.04(+0.13%)
Jan 05, 2018	35.35	35.66	35.15	35.54	699,706	+0.42(+1.19%)
Jan 04, 2018	34.89	35.16	34.62	35.12	546,015	+0.29(+0.84%)
Jan 03, 2018	35.25	35.45	34.77	34.83	1,094,888	-0.25(-0.71%)
Jan 02, 2018	35.19	35.25	34.87	35.08	925,262	+0.05(+0.15%)
Dec 29, 2017		35.03	35.03	35.03	0	-0.15(-0.43%)
Dec 28, 2017	34.55	35.31	34.55	35.18	600,597	+0.74(+2.14%)
Dec 27, 2017	34.79	34.83	34.41	34.44	630,632	-0.34(-0.97%)
Dec 26, 2017	34.37	34.83	34.21	34.78	1,020,709	+0.57(+1.66%)
Dec 22, 2017	33.81	34.29	33.73	34.21	1,040,664	+0.40(+1.18%)
Dec 21, 2017	33.06	33.85	33.06	33.81	1,809,527	+0.75(+2.26%)
Dec 20, 2017	32.76	33.24	32.60	33.06	1,565,948	+0.68(+2.09%)
Dec 19, 2017	32.38	32.46	32.09	32.38	715,384	+0.07(+0.22%)
Dec 18, 2017	31.97	32.44	31.79	32.31	1,060,417	+0.73(+2.31%)
Dec 15, 2017	31.67	32.07	31.48	31.58	1,569,068	-0.01(-0.03%)
Dec 14, 2017	31.94	32.54	31.54	31.59	1,172,482	-0.28(-0.87%)
Dec 13, 2017	31.41	31.99	31.30	31.87	1,809,313	+0.52(+1.67%)
Dec 12, 2017	31.24	31.61	31.20	31.34	930,740	+0.04(+0.11%)
Dec 11, 2017	30.63	31.39	30.63	31.31	1,496,077	+0.85(+2.77%)
Dec 08, 2017	30.36	30.91	30.30	30.46	830,083	+0.00(+0.00%)
Dec 07, 2017	29.76	30.36	29.72		1,062,782	+0.00(+0.00%)
Dec 06, 2017	29.54	29.95	29.53	29.84	1,155,303	+0.32(+1.08%)
Dec 05, 2017	30.05	30.50	29.43	29.52	3,551,980	-0.40(-1.34%)
Dec 04, 2017	30.35	30.67	29.90	29.92	1,658,205	-0.24(-0.80%)
Dec 01, 2017	29.63	30.58	29.63	30.16	1,392,828	+0.52(+1.77%)
Nov 30, 2017	29.60	30.20	29.39	29.63	3,249,218	+0.34(+1.15%)
Nov 29, 2017	29.36	29.66	29.23	29.30	866,791	-0.05(-0.18%)
Nov 28, 2017	28.87	29.38	28.80	29.35	1,107,940	+0.52(+1.82%)
Nov 27, 2017	29.06	29.18	28.33	28.82	922,051	-0.26(-0.89%)
Nov 24, 2017	28.74	29.50	28.74	29.08	1,955,424	+0.52(+1.81%)
Nov 22, 2017	28.47	29.19	28.38	28.57	1,796,793	+0.13(+0.47%)
Nov 21, 2017	28.51	28.68	28.35	28.43	1,383,369	-0.01(-0.03%)
Nov 20, 2017	28.02	28.49	27.97	28.44	1,406,230	+0.43(+1.52%)
Nov 17, 2017	27.89	28.11	27.76	28.02	1,427,850	+0.04(+0.16%)
Nov 16, 2017	27.74	28.14	27.63	27.97	739,600	+0.21(+0.77%)
Nov 15, 2017	27.80	27.95	27.13	27.76	1,188,654	-0.17(-0.61%)
Nov 14, 2017	27.80	28.37	27.69	27.93	2,097,940	+0.19(+0.67%)
Nov 13, 2017	27.57	28.20	27.51	27.74	771,241	+0.07(+0.26%)
Nov 10, 2017	27.47	27.78	27.43	27.67	678,968	+0.03(+0.10%)
Nov 09, 2017	27.84	28.29	27.17	27.64	1,018,873	-0.40(-1.43%)
Nov 08, 2017	28.03	28.19	27.69	28.04	564,415	-0.11(-0.38%)
Nov 07, 2017	28.43	28.43	28.05	28.15	691,969	-0.21(-0.75%)
Nov 06, 2017	28.07	28.47	28.07	28.36	1,124,982	+0.29(+1.05%)
Nov 03, 2017	28.10	28.34	27.99	28.07	729,530	-0.13(-0.47%)
Nov 02, 2017	28.14	28.53	27.97	28.20	1,078,345	-0.03(-0.09%)

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.