Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.70	35.57	34.64	34.82	671,062	+0.25(+0.74%)
Jan 30, 2018	34.53	34.53	34.53	34.56	584,011	-0.29(-0.84%)
Jan 29, 2018	34.57	35.14	34.57	34.86	378,470	+0.08(+0.22%)
Jan 26, 2018	34.74	34.85	34.44	34.78	501,047	+0.16(+0.45%)
Jan 25, 2018	34.46	34.99	34.36	34.62	339,178	+0.26(+0.77%)
Jan 24, 2018	34.43	34.59	34.10	34.36	516,187	+0.07(+0.20%)
Jan 23, 2018	34.45	34.52	33.88	34.29	325,995	+0.00(+0.00%)
Jan 22, 2018		34.66	34.09	34.29	346,998	-0.13(-0.37%)
Jan 19, 2018	33.62	34.44	33.62	34.42	796,842	+0.92(+2.74%)
Jan 18, 2018	33.50	33.70	33.05	33.50	602,163	+0.04(+0.12%)
Jan 17, 2018	33.68	33.99	33.29	33.46	860,347	+0.02(+0.06%)
Jan 16, 2018	34.35	34.44	33.36	33.44	424,290	-0.75(-2.20%)
Jan 12, 2018		34.19	34.19	34.19	0	+0.46(+1.36%)
Jan 11, 2018	34.12	34.16	33.58	33.73	637,936	-0.24(-0.72%)
Jan 10, 2018			33.62	33.98	677,870	-0.74(-2.14%)
Jan 09, 2018	35.60	35.62	34.50	34.72	644,697	-0.69(-1.96%)
Jan 08, 2018	35.09	35.68	35.09	35.41	462,451	+0.22(+0.64%)
Jan 05, 2018	34.57	35.37	34.57	35.19	396,399	+0.98(+2.86%)
Jan 04, 2018	34.26	34.78	34.14	34.21	654,492	+0.18(+0.52%)
Jan 03, 2018	33.70	34.12	33.56	34.04	356,508	+0.28(+0.84%)
Jan 02, 2018	33.73	33.82	33.60	33.75	320,179	+0.20(+0.58%)
Dec 29, 2017		33.56	33.56	33.56	0	-0.10(-0.29%)
Dec 28, 2017	33.56	33.70	33.34	33.65	244,489	+0.14(+0.41%)
Dec 27, 2017	33.48	33.60	33.29	33.52	219,937	+0.17(+0.50%)
Dec 26, 2017	33.31	33.49	33.08	33.35	288,464	+0.03(+0.09%)
Dec 22, 2017	33.39	33.54	33.08	33.32	211,196	-0.07(-0.20%)
Dec 21, 2017	33.72	34.00	33.32	33.39	393,828	-0.17(-0.50%)
Dec 20, 2017	34.16	34.63	33.52	33.56	813,606	-0.38(-1.12%)
Dec 19, 2017	33.70	34.20	33.48	33.94	696,357	+0.33(+0.99%)
Dec 18, 2017	34.01	34.16	33.54	33.61	413,954	-0.25(-0.75%)
Dec 15, 2017	33.34	33.94	33.23	33.86	729,684	+0.71(+2.15%)
Dec 14, 2017	33.55	33.78	33.11	33.15	381,984	-0.28(-0.85%)
Dec 13, 2017	33.65	34.18	33.34	33.43	638,074	-0.09(-0.26%)
Dec 12, 2017	33.66	33.81	33.36	33.52	512,205	+0.01(+0.03%)
Dec 11, 2017	33.95	34.14	33.31	33.51	626,600	-0.54(-1.58%)
Dec 08, 2017	33.62	34.19	33.60	34.05	474,246	+0.62(+1.84%)
Dec 07, 2017	32.84	33.70	32.66	33.43	410,774	+0.62(+1.88%)
Dec 06, 2017	32.86	33.12	32.49	32.81	393,385	-0.17(-0.50%)
Dec 05, 2017	32.77	33.24	32.59	32.98	472,283	+0.08(+0.24%)
Dec 04, 2017	34.16	34.37	32.86	32.90	629,989	-1.13(-3.33%)
Dec 01, 2017	34.41	34.41	33.34	34.04	611,290	-0.32(-0.94%)
Nov 30, 2017	34.33	34.75	34.10	34.36	747,364	+0.05(+0.14%)
Nov 29, 2017	35.50	35.68	34.25	34.31	1,004,282	-1.19(-3.36%)
Nov 28, 2017	35.10	35.55	34.71	35.50	512,158	+0.59(+1.68%)
Nov 27, 2017	34.50	34.97	34.11	34.91	588,116	+0.37(+1.07%)
Nov 24, 2017	34.34	34.57	34.06	34.54	163,785	+0.15(+0.43%)
Nov 22, 2017	34.45	34.59	34.07	34.40	785,162	+0.07(+0.20%)
Nov 21, 2017	33.57	34.43	33.54	34.33	912,914	+0.75(+2.24%)
Nov 20, 2017	32.85	33.62	32.69	33.58	832,760	+0.63(+1.90%)
Nov 17, 2017	32.40	33.01	32.21	32.95	529,671	+0.40(+1.23%)
Nov 16, 2017	31.95	32.67	31.76	32.55	557,375	+0.92(+2.90%)
Nov 15, 2017	31.71	31.92	30.81	31.63	556,584	-0.29(-0.92%)
Nov 14, 2017	31.58	31.98	30.73	31.93	376,756	+0.29(+0.93%)
Nov 13, 2017	31.03	31.77	30.73	31.63	673,449	+0.55(+1.76%)
Nov 10, 2017	31.33	31.60	30.68	31.09	966,876	-0.57(-1.79%)
Nov 09, 2017	31.75	31.99	31.33	31.65	482,988	-0.11(-0.34%)
Nov 08, 2017	31.87	31.95	31.49	31.76	375,065	-0.24(-0.76%)
Nov 07, 2017	32.27	33.19	31.67	32.00	532,174	-0.33(-1.03%)
Nov 06, 2017	32.72	32.85	32.29	32.34	911,713	-0.22(-0.69%)
Nov 03, 2017	33.63	34.34	32.35	32.56	2,073,675	+1.99(+6.52%)
Nov 02, 2017	31.06	31.34	30.51	30.57	767,170	-0.58(-1.85%)

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.