Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.36	34.36	33.38	33.62	8,528	-1.76(-4.97%)
Jan 30, 2018		35.38	34.65	35.38	3,696	+0.74(+2.13%)
Jan 29, 2018	34.69	35.26	34.65	34.65	2,970	-0.04(-0.12%)
Jan 26, 2018	34.69	34.89	34.65	34.69	4,715	+0.08(+0.24%)
Jan 25, 2018	31.50	35.38	31.50	34.61	8,794	+0.21(+0.62%)
Jan 24, 2018	34.56	35.17	34.39	34.39	4,800	+0.20(+0.60%)
Jan 23, 2018	34.11	35.04	34.03	34.19	5,187	+0.16(+0.48%)
Jan 22, 2018	32.76	34.15	32.76	34.03	5,636	+1.26(+3.85%)
Jan 19, 2018	32.24	32.76	32.24	32.76	4,338	+0.45(+1.39%)
Jan 18, 2018	32.24	32.44	32.15	32.32	6,809	+0.00(+0.00%)
Jan 17, 2018	30.85	32.32	30.85	32.32	2,872	+0.85(+2.72%)
Jan 16, 2018	31.46	31.46	31.46	31.46	1,095	-0.16(-0.51%)
Jan 12, 2018		31.62	31.62	31.62	0	+0.20(+0.65%)
Jan 11, 2018	30.53	31.42	29.70	31.42	8,898	+0.53(+1.71%)
Jan 10, 2018	30.49	30.89	30.44	30.89	4,816	-0.16(-0.52%)
Jan 09, 2018	31.50	31.58	30.93	31.06	4,935	-0.08(-0.26%)
Jan 08, 2018	32.28	32.28	30.93	31.14	7,896	-1.18(-3.65%)
Jan 05, 2018	32.85	32.97	32.19	32.32	2,686	-0.53(-1.61%)
Jan 04, 2018	32.81	33.62	32.68	32.85	9,397	-0.16(-0.49%)
Jan 03, 2018	32.89	33.50	32.64	33.01	3,055	-0.08(-0.25%)
Jan 02, 2018		32.89	32.64	33.09	2,352	+0.20(+0.62%)
Dec 29, 2017		32.89	32.89	32.89	0	-0.37(-1.10%)
Dec 28, 2017	34.27	34.35	33.01	33.25	6,202	-1.06(-3.08%)
Dec 27, 2017	33.78	35.70	33.78	34.31	5,066	+0.65(+1.93%)
Dec 26, 2017	34.23	34.23	33.66	33.66	7,003	-0.98(-2.82%)
Dec 22, 2017	34.60	35.08	34.60	34.64	6,728	-0.37(-1.05%)
Dec 21, 2017	33.38	35.25	33.38	35.00	6,840	+1.42(+4.24%)
Dec 20, 2017	32.36	34.15	32.36	33.58	4,541	-0.33(-0.96%)
Dec 19, 2017	33.70	34.27	33.58	33.90	4,066	-0.33(-0.95%)
Dec 18, 2017	34.07	34.23	33.50	34.23	4,768	+0.28(+0.84%)
Dec 15, 2017	32.97	34.15	32.44	33.94	34,476	+0.77(+2.33%)
Dec 14, 2017	32.36	34.84	32.03	33.17	10,224	+0.81(+2.52%)
Dec 13, 2017	32.15	32.36	31.62	32.36	7,048	+0.45(+1.40%)
Dec 12, 2017	31.79	32.15	31.79	31.91	2,732	+0.08(+0.26%)
Dec 11, 2017	31.62	31.83	31.62	31.83	2,389	-0.04(-0.13%)
Dec 08, 2017	31.26	31.87	31.26	31.87	2,313	+0.16(+0.51%)
Dec 07, 2017	32.56	32.56	31.71	31.71	2,695	+0.20(+0.65%)
Dec 06, 2017	31.50	31.50	31.50	31.50	2,250	-0.53(-1.65%)
Dec 05, 2017	32.19	32.44	31.83	32.03	4,359	+0.12(+0.38%)
Dec 04, 2017	32.76	32.76	31.58	31.91	2,453	-0.37(-1.13%)
Dec 01, 2017	32.28	32.55	31.54	32.28	4,626	-0.04(-0.13%)
Nov 30, 2017	31.87	32.64	31.87	32.32	10,134	-0.08(-0.25%)
Nov 29, 2017	31.06	32.56	31.06	32.40	12,951	+1.06(+3.38%)
Nov 28, 2017	30.81	31.34	30.40	31.34	1,684	+0.61(+1.99%)
Nov 27, 2017	30.49	30.93	30.49	30.73	9,462	+0.24(+0.80%)
Nov 24, 2017	29.75	30.49	29.75	30.49	1,373	+0.94(+3.17%)
Nov 22, 2017	28.61	30.53	28.61	29.55	4,386	-0.98(-3.20%)
Nov 21, 2017	29.43	30.53	29.02	30.53	4,221	+1.14(+3.88%)
Nov 20, 2017	29.18	29.39	29.18	29.39	1,503	+0.16(+0.56%)
Nov 17, 2017	28.86	29.22	28.74	29.22	1,576	-0.08(-0.28%)
Nov 16, 2017	29.22	29.30	28.86	29.30	2,060	+0.53(+1.84%)
Nov 15, 2017	28.85	29.26	28.53	28.78	4,025	-0.49(-1.67%)
Nov 14, 2017	28.65	29.26	28.65	29.26	1,449	+0.24(+0.84%)
Nov 13, 2017	28.37	29.26	28.37	29.02	2,755	+0.16(+0.56%)
Nov 10, 2017	29.02	29.10	28.86	28.86	3,287	-0.04(-0.14%)
Nov 09, 2017	28.49	28.90	28.49	28.90	939	+0.20(+0.71%)
Nov 08, 2017	28.33	28.69	28.33	28.69	2,752	+0.24(+0.86%)
Nov 07, 2017	28.49	28.61	28.41	28.45	2,006	-0.61(-2.10%)
Nov 06, 2017	28.65	29.18	28.65	29.06	3,345	+0.12(+0.42%)
Nov 03, 2017	28.69	28.94	28.69	28.94	4,045	-0.24(-0.84%)
Nov 02, 2017	29.18	29.18	29.18	29.18	562	+0.57(+1.99%)

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.