Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.96	35.04	33.09	33.67	1,484,506	+0.00(+0.00%)
Jan 30, 2018	35.41	35.41	33.34	33.67	3,003,572	-1.82(-5.13%)
Jan 29, 2018	35.57	36.36	35.28	35.49	1,829,312	+0.04(+0.12%)
Jan 26, 2018	34.95	35.53	34.79	35.45	1,008,567	+0.66(+1.90%)
Jan 25, 2018	34.70	34.87	34.29	34.79	1,096,881	+0.08(+0.24%)
Jan 24, 2018	34.70	34.95	34.37	34.70	876,168	+0.04(+0.12%)
Jan 23, 2018	34.62	34.87	34.17	34.66	519,115	+0.08(+0.24%)
Jan 22, 2018	34.17	34.58	33.84	34.58	808,998	+0.33(+0.97%)
Jan 19, 2018	33.96	34.46	33.84	34.25	722,738	+0.41(+1.22%)
Jan 18, 2018	33.63	34.13	33.42	33.84	759,724	+0.29(+0.86%)
Jan 17, 2018	33.75	33.75	33.13	33.55	891,701	+0.04(+0.12%)
Jan 16, 2018	33.17	34.00	32.80	33.51	1,410,447	+0.50(+1.50%)
Jan 12, 2018		33.01	33.01	33.01	0	-0.17(-0.50%)
Jan 11, 2018	32.55	33.26	32.55	33.17	866,265	+0.54(+1.65%)
Jan 10, 2018		33.57	32.55	32.64	1,504,767	-0.79(-2.35%)
Jan 09, 2018	33.01	33.46	32.84	33.42	816,010	+0.74(+2.28%)
Jan 08, 2018	31.73	32.86	31.60	32.68	1,336,294	+1.03(+3.27%)
Jan 05, 2018	32.43	32.43	31.35	31.64	1,222,970	-0.17(-0.52%)
Jan 04, 2018	32.35	32.64	31.77	31.81	661,981	-0.29(-0.90%)
Jan 03, 2018	32.18	32.31	31.85	32.10	816,403	-0.08(-0.26%)
Jan 02, 2018	32.31	32.51	31.85	32.18	1,002,923	+0.21(+0.65%)
Dec 29, 2017		31.97	31.97	31.97	0	-0.40(-1.23%)
Dec 28, 2017	32.62	32.78	32.19	32.37	550,057	-0.25(-0.76%)
Dec 27, 2017	32.62	32.68	31.26	32.62	319,956	+0.04(+0.13%)
Dec 26, 2017	32.70	32.91	32.50	32.58	340,867	-0.17(-0.50%)
Dec 22, 2017	32.29	32.91	32.17	32.74	386,793	+0.54(+1.67%)
Dec 21, 2017	32.41	32.62	31.96	32.21	437,488	-0.21(-0.64%)
Dec 20, 2017	32.33	32.62	32.17	32.41	584,769	+0.33(+1.03%)
Dec 19, 2017	32.04	32.19	31.88	32.08	461,655	+0.04(+0.13%)
Dec 18, 2017	31.92	32.14	31.67	32.04	651,069	+0.37(+1.17%)
Dec 15, 2017	31.34	32.00	31.34	31.67	1,302,151	+0.33(+1.05%)
Dec 14, 2017	31.96	32.08	31.17	31.34	729,233	-0.62(-1.94%)
Dec 13, 2017	31.67	32.33	31.63	31.96	610,369	+0.50(+1.57%)
Dec 12, 2017	31.50	31.63	31.38	31.46	374,531	+0.08(+0.26%)
Dec 11, 2017	32.04	32.17	31.30	31.38	605,419	-0.74(-2.31%)
Dec 08, 2017	31.79	32.17	31.59	32.12	969,002	+0.58(+1.83%)
Dec 07, 2017	30.89	31.67	30.84	31.55	920,670	+0.58(+1.87%)
Dec 06, 2017	30.60	31.09	30.35	30.97	447,259	+0.37(+1.21%)
Dec 05, 2017	30.84	31.05	30.39	30.60	710,259	-0.25(-0.80%)
Dec 04, 2017	31.79	31.96	30.76	30.84	1,136,474	-0.54(-1.71%)
Dec 01, 2017		31.59	30.68	31.38	1,186,096	-0.17(-0.52%)
Nov 30, 2017	30.80	31.75	30.64	31.55	1,365,027	+0.91(+2.96%)
Nov 29, 2017	30.06	30.72	30.06	30.64	1,289,616	+0.62(+2.06%)
Nov 28, 2017	29.23	30.06	29.15	30.02	1,053,264	+0.91(+3.12%)
Nov 27, 2017	29.03	29.23	28.72	29.11	684,433	+0.10(+0.36%)
Nov 24, 2017	29.23	29.40	28.90	29.01	237,944	-0.06(-0.21%)
Nov 22, 2017	28.86	29.36	28.74	29.07	1,013,080	+0.21(+0.72%)
Nov 21, 2017	28.45	28.86	28.12	28.86	720,362	+0.58(+2.04%)
Nov 20, 2017	27.79	28.33	27.71	28.28	925,092	+0.45(+1.63%)
Nov 17, 2017	28.16	28.16	27.66	27.83	818,817	-0.33(-1.17%)
Nov 16, 2017	27.87	28.33	27.71	28.16	1,124,932	+0.37(+1.34%)
Nov 15, 2017	28.24	28.45	27.62	27.79	700,826	-0.54(-1.90%)
Nov 14, 2017	27.91	28.45	27.91	28.33	424,166	+0.25(+0.88%)
Nov 13, 2017	28.33	28.53	28.04	28.08	824,701	-0.29(-1.02%)
Nov 10, 2017	28.41	28.66	28.28	28.37	759,790	-0.08(-0.29%)
Nov 09, 2017	28.74	28.94	28.33	28.45	579,009	-0.37(-1.29%)
Nov 08, 2017	28.33	28.90	27.71	28.82	1,308,027	+0.37(+1.31%)
Nov 07, 2017	28.74	28.99	28.33	28.45	1,287,036	-0.41(-1.43%)
Nov 06, 2017	28.90	29.28	28.70	28.86	1,385,134	-0.08(-0.29%)
Nov 03, 2017	29.77	29.77	28.82	28.94	1,408,563	-0.83(-2.77%)
Nov 02, 2017	29.03	29.81	28.90	29.77	1,697,409	+0.66(+2.27%)

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.