Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	36.99	37.40	36.99	37.40	1,993	+1.91(+5.38%)
Jan 30, 2018	35.92	35.92	35.49	35.49	2,084	-0.71(-1.96%)
Jan 29, 2018	36.17	36.20	35.19	36.20	3,838	-0.94(-2.53%)
Jan 26, 2018	37.09	37.14	37.09	37.14	4,766	+0.94(+2.60%)
Jan 25, 2018	36.17	36.20	35.25	36.20	3,572	-2.82(-7.23%)
Jan 24, 2018	38.97	39.02	38.97	39.02	3,972	+0.52(+1.35%)
Jan 23, 2018	37.66	38.50	37.66	38.50	2,213	-0.61(-1.56%)
Jan 22, 2018	38.65	39.11	37.50	39.11	5,851	+1.04(+2.73%)
Jan 19, 2018	36.90	38.07	36.90	38.07	1,635	-0.13(-0.34%)
Jan 18, 2018	38.20	38.20	38.20	38.20	1,821	-0.07(-0.18%)
Jan 17, 2018	38.03	38.27	37.99	38.27	2,139	+1.37(+3.71%)
Jan 16, 2018	37.30	37.35	36.30	36.90	3,594	+1.96(+5.61%)
Jan 12, 2018		34.94	34.94	34.94	0	-0.24(-0.68%)
Jan 11, 2018	35.13	35.18	35.02	35.18	5,207	-0.12(-0.35%)
Jan 10, 2018	35.63	35.83	35.30	35.30	2,602	+0.15(+0.41%)
Jan 09, 2018	34.98	35.99	34.98	35.16	2,401	+0.88(+2.55%)
Jan 08, 2018	33.90	34.72	33.90	34.28	2,426	-0.52(-1.48%)
Jan 05, 2018	34.80	34.85	34.80	34.80	2,064	+0.11(+0.32%)
Jan 04, 2018	35.70	35.70	34.69	34.69	1,071	-1.01(-2.83%)
Jan 03, 2018	35.75	35.75	35.70	35.70	550	+0.09(+0.25%)
Jan 02, 2018	35.61	35.61	35.56	35.61	2,072	-1.11(-3.02%)
Dec 29, 2017		36.72	36.72	36.72	0	+0.97(+2.71%)
Dec 28, 2017	35.70	35.75	34.87	35.75	1,406	+0.27(+0.76%)
Dec 27, 2017	35.48	35.48	35.48	35.48	963	-0.38(-1.06%)
Dec 26, 2017	35.17	35.86	35.17	35.86	1,377	+0.03(+0.08%)
Dec 22, 2017	35.78	35.83	35.78	35.83	2,021	-1.61(-4.30%)
Dec 21, 2017	37.32	37.44	36.91	37.44	1,626	+0.91(+2.49%)
Dec 20, 2017	37.38	37.38	36.53	36.53	1,124	-0.15(-0.41%)
Dec 19, 2017	36.68	36.68	35.76	36.68	1,527	-0.27(-0.73%)
Dec 18, 2017	36.95	36.95	36.95	36.95	1,369	-0.33(-0.89%)
Dec 15, 2017	37.28	37.28	37.28	37.28	1,268	+0.06(+0.16%)
Dec 14, 2017	36.41	37.22	36.41	37.22	1,249	-0.33(-0.88%)
Dec 13, 2017	37.55	37.55	37.55	37.55	1,282	+1.52(+4.22%)
Dec 12, 2017	35.98	36.03	35.69	36.03	4,733	+0.46(+1.29%)
Dec 11, 2017	35.57	35.57	35.57	35.57	583	+1.62(+4.77%)
Dec 08, 2017	33.95	33.95	33.95	33.95	678	-0.01(-0.03%)
Dec 07, 2017	33.96	33.96	33.96	33.96	942	+1.73(+5.35%)
Dec 06, 2017	32.23	32.23	32.23	32.23	1,239	-1.12(-3.34%)
Dec 05, 2017	33.46	33.46	32.85	33.35	2,349	+0.39(+1.18%)
Dec 04, 2017	32.91	32.96	32.91	32.96	1,570	+0.89(+2.78%)
Dec 01, 2017	30.97	32.07	30.97	32.07	2,587	+1.11(+3.59%)
Nov 30, 2017	30.96	30.96	30.96	30.96	742	-0.66(-2.09%)
Nov 29, 2017	30.35	31.62	30.35	31.62	3,111	+1.45(+4.81%)
Nov 28, 2017	30.17	30.17	30.12	30.17	1,929	+0.30(+1.00%)
Nov 27, 2017	30.02	30.02	29.87	29.87	1,939	+0.03(+0.10%)
Nov 24, 2017	29.89	29.89	29.09	29.84	1,488	+0.34(+1.15%)
Nov 22, 2017	29.89	29.89	29.50	29.50	2,004	+0.69(+2.40%)
Nov 21, 2017	29.62	29.67	28.81	28.81	943	-0.65(-2.21%)
Nov 20, 2017	29.46	29.46	29.46	29.46	336	+0.47(+1.62%)
Nov 17, 2017	28.99	28.99	28.33	28.99	979	+1.01(+3.61%)
Nov 16, 2017	28.70	28.70	27.98	27.98	1,519	-1.07(-3.68%)
Nov 15, 2017	29.45	29.50	28.46	29.05	4,122	-0.72(-2.42%)
Nov 14, 2017	29.77	29.77	29.77	29.77	319	-0.26(-0.87%)
Nov 13, 2017	30.03	30.03	30.03	30.03	1,394	+0.43(+1.45%)
Nov 10, 2017	29.58	29.60	29.58	29.60	1,287	+0.05(+0.17%)
Nov 09, 2017	29.55	29.55	29.48	29.55	2,266	-0.05(-0.17%)
Nov 08, 2017	29.39	29.60	29.39	29.60	1,903	+0.20(+0.68%)
Nov 07, 2017	29.59	29.59	29.40	29.40	1,543	+0.57(+1.98%)
Nov 06, 2017	28.38	28.83	28.38	28.83	1,653	+1.03(+3.71%)
Nov 03, 2017	27.91	28.25	27.80	27.80	2,314	-0.67(-2.35%)
Nov 02, 2017	28.47	28.47	28.47	28.47	709	-0.11(-0.38%)

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.