Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.51	34.51	34.06	34.06	3,099	-0.27(-0.80%)
Jan 30, 2018	34.62	34.62	34.29	34.33	9,982	-0.42(-1.21%)
Jan 29, 2018	35.02	35.04	34.75	34.75	7,564	-0.22(-0.63%)
Jan 26, 2018	35.02	35.02	34.84	34.97	7,434	+0.16(+0.45%)
Jan 25, 2018	35.04	35.04	34.69	34.82	12,156	-0.19(-0.55%)
Jan 24, 2018	35.26	35.26	34.78	35.01	3,405	-0.07(-0.21%)
Jan 23, 2018	35.09	35.24	34.92	35.08	14,765	-0.05(-0.13%)
Jan 22, 2018	35.03	35.15	35.00	35.13	9,449	+0.21(+0.61%)
Jan 19, 2018	34.59	34.99	34.59	34.91	16,671	+0.35(+1.03%)
Jan 18, 2018	34.75	34.75	34.56	34.56	29,372	-0.30(-0.87%)
Jan 17, 2018	34.70	35.01	34.70	34.86	43,259	+0.25(+0.71%)
Jan 16, 2018	35.18	35.29	34.57	34.62	21,557	-0.56(-1.59%)
Jan 12, 2018		35.17	35.17	35.17	0	+0.17(+0.50%)
Jan 11, 2018	34.46	35.00	34.46	35.00	11,739	+0.75(+2.19%)
Jan 10, 2018		34.31		34.25	8,415	+0.01(+0.03%)
Jan 09, 2018	34.31	34.38	34.22	34.24	16,124	-0.18(-0.53%)
Jan 08, 2018	34.07	34.43	34.07	34.42	19,823	+0.21(+0.61%)
Jan 05, 2018	34.19	34.21	34.02	34.21	9,538	-0.02(-0.05%)
Jan 04, 2018	34.15	34.23	34.03	34.23	3,676	+0.05(+0.13%)
Jan 03, 2018	34.22	34.26	34.06	34.19	54,409	+0.02(+0.05%)
Jan 02, 2018	33.82	34.18	33.69	34.17	267,262	+0.45(+1.33%)
Dec 29, 2017		33.72	33.72	33.72	0	-0.27(-0.78%)
Dec 28, 2017	33.94	33.98	33.91	33.98	4,712	+0.10(+0.30%)
Dec 27, 2017	34.08	34.09	33.88	33.88	2,316	-0.09(-0.27%)
Dec 26, 2017	33.81	34.07	33.81	33.98	12,351	+0.14(+0.41%)
Dec 22, 2017	33.82	33.91	33.82	33.84	5,426	-0.05(-0.13%)
Dec 21, 2017	33.66	34.00	33.66	33.88	9,836	+0.19(+0.57%)
Dec 20, 2017	33.71	33.82	33.60	33.69	12,267	+0.13(+0.38%)
Dec 19, 2017	33.91	33.91	33.56	33.56	9,613	-0.26(-0.78%)
Dec 18, 2017	33.86	33.90	33.77	33.83	12,985	+0.51(+1.53%)
Dec 15, 2017	33.16	33.42	33.16	33.32	5,661	+0.43(+1.30%)
Dec 14, 2017	33.29	33.29	32.80	32.89	10,794	-0.45(-1.34%)
Dec 13, 2017	33.30	33.56	33.27	33.33	5,325	+0.06(+0.19%)
Dec 12, 2017	33.45	33.47	33.27	33.27	5,040	-0.15(-0.45%)
Dec 11, 2017	33.51	33.51	33.39	33.42	3,482	-0.01(-0.04%)
Dec 08, 2017	33.34	33.57	33.34	33.43	6,917	+0.09(+0.27%)
Dec 07, 2017	33.36	33.44	33.34	33.34	16,789	+0.10(+0.30%)
Dec 06, 2017	33.47	33.48	33.23	33.24	10,828	-0.26(-0.76%)
Dec 05, 2017	33.72	33.74	33.50	33.50	5,375	-0.38(-1.13%)
Dec 04, 2017	34.18	34.20	33.88	33.88	15,050	+0.35(+1.03%)
Dec 01, 2017	33.93	33.93	33.13	33.53	6,150	-0.26(-0.78%)
Nov 30, 2017	33.98	34.03	33.70	33.80	77,017	+0.02(+0.05%)
Nov 29, 2017	33.41	33.78	33.41	33.78	6,474	+0.54(+1.62%)
Nov 28, 2017	32.72	33.24	32.72	33.24	8,622	+0.57(+1.76%)
Nov 27, 2017		32.65	32.58	32.67	2,729	+0.02(+0.06%)
Nov 24, 2017	32.69	32.69	32.65	32.65	1,036	-0.02(-0.06%)
Nov 22, 2017	32.84	32.87	32.67	32.67	10,012	+0.10(+0.31%)
Nov 21, 2017	32.38	32.64	32.38	32.57	14,612	+0.19(+0.59%)
Nov 20, 2017	32.21	32.38	32.21	32.38	7,514	+0.13(+0.41%)
Nov 17, 2017	31.97	32.32	31.97	32.25	9,613	+0.34(+1.07%)
Nov 16, 2017	31.64	32.07	31.64	31.91	32,238	+0.45(+1.42%)
Nov 15, 2017	31.30	31.64	31.30	31.46	98,311	-0.11(-0.34%)
Nov 14, 2017	31.61	31.68	31.50	31.57	4,521	-0.08(-0.26%)
Nov 13, 2017	31.64	31.83	31.64	31.65	14,822	-0.21(-0.66%)
Nov 10, 2017	31.80	32.00	31.80	31.86	302,779	+0.02(+0.06%)
Nov 09, 2017	31.49	31.94	31.49	31.84	79,327	+0.10(+0.32%)
Nov 08, 2017	31.67	31.80	31.48	31.74	5,060	-0.02(-0.06%)
Nov 07, 2017	32.09	32.20	31.76	31.76	10,720	-0.53(-1.63%)
Nov 06, 2017	32.15	32.29	32.10	32.29	5,134	+0.23(+0.71%)
Nov 03, 2017	32.22	32.22	32.05	32.06	7,719	-0.21(-0.64%)
Nov 02, 2017	32.38	32.38	32.26	32.27	5,681	-0.16(-0.48%)

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.