Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	36.74	37.31	36.63	36.83	15,478,895	+0.16(+0.45%)
Jan 30, 2018	36.96	37.52	36.48	36.67	9,940,406	-0.36(-0.98%)
Jan 29, 2018	36.84	37.28	36.82	37.03	7,013,772	-0.08(-0.22%)
Jan 26, 2018	36.59	37.13	36.23	37.11	9,389,583	+0.79(+2.17%)
Jan 25, 2018	36.24	36.68	36.18	36.33	9,993,336	+0.18(+0.50%)
Jan 24, 2018	36.28	36.95	36.03	36.14	11,804,730	+0.05(+0.13%)
Jan 23, 2018	35.93	36.21	35.52	36.10	7,634,720	+0.17(+0.48%)
Jan 22, 2018	34.82	36.06	34.79	35.93	11,804,899	+1.04(+2.99%)
Jan 19, 2018	35.17	35.42	34.67	34.88	14,018,284	-0.28(-0.80%)
Jan 18, 2018	34.68	35.34	34.61	35.16	12,243,963	+0.68(+1.97%)
Jan 17, 2018	34.49	34.77	34.26	34.48	13,490,712	+0.28(+0.82%)
Jan 16, 2018	34.55	34.72	33.93	34.20	11,807,215	-0.31(-0.89%)
Jan 12, 2018		34.51	34.51	34.51	0	+0.19(+0.56%)
Jan 11, 2018	34.35	34.44	34.00	34.32	12,218,178	+0.10(+0.29%)
Jan 10, 2018			34.08	34.22	19,187,088	-1.66(-4.63%)
Jan 09, 2018	36.40	36.42	35.83	35.88	6,847,083	-0.25(-0.68%)
Jan 08, 2018	35.90	36.38	35.80	36.13	10,701,852	+0.10(+0.28%)
Jan 05, 2018	35.26	36.16	35.23	36.03	8,031,960	+1.02(+2.90%)
Jan 04, 2018	35.78	36.10	34.92	35.01	9,869,814	-0.59(-1.66%)
Jan 03, 2018	34.48	35.65	34.40	35.60	10,063,595	+1.05(+3.05%)
Jan 02, 2018	34.65	34.82	34.42	34.55	7,709,129	+0.29(+0.85%)
Dec 29, 2017		34.26	34.26	34.26	0	-0.16(-0.47%)
Dec 28, 2017	34.00	34.43	33.99	34.42	3,744,609	+0.28(+0.82%)
Dec 27, 2017	34.55	34.56	34.09	34.14	4,675,797	-0.30(-0.87%)
Dec 26, 2017	34.30	34.50	34.13	34.44	4,998,530	+0.16(+0.48%)
Dec 22, 2017	34.21	34.41	34.06	34.27	8,376,676	-0.05(-0.13%)
Dec 21, 2017	34.59	34.71	34.28	34.32	10,598,221	-0.11(-0.32%)
Dec 20, 2017	34.37	34.58	34.26	34.43	7,217,927	+0.12(+0.34%)
Dec 19, 2017	34.63	34.70	34.24	34.31	8,641,331	-0.34(-1.00%)
Dec 18, 2017	34.95	35.09	34.60	34.65	8,915,193	-0.17(-0.50%)
Dec 15, 2017		34.87	33.94	34.83	17,932,964	+0.70(+2.05%)
Dec 14, 2017	33.96	34.28	33.96	34.13	5,962,082	+0.18(+0.53%)
Dec 13, 2017	34.00	34.16	33.89	33.95	6,502,145	-0.04(-0.11%)
Dec 12, 2017	33.98	34.03	33.67	33.98	6,956,228	-0.07(-0.21%)
Dec 11, 2017	34.05	34.21	33.87	34.06	7,227,192	-0.12(-0.35%)
Dec 08, 2017	33.81	34.48	33.73	34.17	13,687,308	+0.73(+2.17%)
Dec 07, 2017	33.33	33.72	33.13	33.45	8,401,330	+0.02(+0.05%)
Dec 06, 2017		33.50	33.00	33.43	9,910,654	+0.02(+0.05%)
Dec 05, 2017	32.62	33.76	32.45	33.41	21,224,170	+1.01(+3.11%)
Dec 04, 2017	32.29	32.29	32.20	32.40	12,262,919	+0.45(+1.42%)
Dec 01, 2017	31.21	32.00	31.18	31.95	12,708,634	+0.48(+1.53%)
Nov 30, 2017	31.30	31.94	31.28	31.47	18,072,066	+0.26(+0.84%)
Nov 29, 2017	32.15	32.18	30.81	31.21	24,276,062	-1.02(-3.15%)
Nov 28, 2017	32.67	32.86	32.15	32.22	12,484,037	-0.44(-1.36%)
Nov 27, 2017	32.57	32.86	32.49	32.67	7,956,304	+0.14(+0.42%)
Nov 24, 2017	32.74	32.78	32.40	32.53	3,440,755	-0.09(-0.28%)
Nov 22, 2017	32.72	32.85	32.53	32.62	5,041,671	-0.02(-0.06%)
Nov 21, 2017	32.42	32.78	32.28	32.64	6,487,578	+0.39(+1.21%)
Nov 20, 2017	32.33	32.65	32.15	32.25	6,590,193	-0.05(-0.14%)
Nov 17, 2017	32.35	32.41	32.05	32.29	8,309,870	-0.04(-0.11%)
Nov 16, 2017	32.10	32.51	32.06	32.33	8,440,832	+0.29(+0.91%)
Nov 15, 2017	31.80	32.20	31.58	32.04	8,946,750	+0.07(+0.23%)
Nov 14, 2017	32.41	32.49	31.93	31.97	12,634,581	-0.57(-1.76%)
Nov 13, 2017	32.40	32.77	32.06	32.54	8,008,464	-0.11(-0.33%)
Nov 10, 2017	32.23	32.72	32.08	32.65	9,176,972	+0.25(+0.78%)
Nov 09, 2017	32.91	33.00	31.96	32.39	18,734,320	-1.20(-3.57%)
Nov 08, 2017	33.86	33.92	33.53	33.59	7,815,144	-0.36(-1.07%)
Nov 07, 2017	34.13	34.13	33.67	33.96	6,220,376	+0.04(+0.11%)
Nov 06, 2017		34.14	33.86	33.92	4,804,580	-0.12(-0.35%)
Nov 03, 2017	33.98	34.08	33.68	34.04	6,298,461	+0.09(+0.27%)
Nov 02, 2017	34.03	34.04	33.58	33.95	5,894,414	-0.13(-0.37%)

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.