Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.00	33.48	32.83	33.16	431,218	+0.37(+1.13%)
Jan 30, 2018	32.72	33.08	32.53	32.79	278,809	-0.18(-0.54%)
Jan 29, 2018	33.53	33.83	32.95	32.97	425,744	-0.65(-1.92%)
Jan 26, 2018	34.33	34.51	33.54	33.61	628,595	-0.34(-1.00%)
Jan 25, 2018	34.88	34.88	33.14	33.95	488,133	-0.87(-2.50%)
Jan 24, 2018	35.38	35.41	34.76	34.82	216,593	-0.41(-1.16%)
Jan 23, 2018	34.93	35.30	34.61	35.23	235,923	+0.06(+0.18%)
Jan 22, 2018	35.00	35.18	34.71	35.17	182,756	+0.05(+0.13%)
Jan 19, 2018	34.62	35.18	34.62	35.12	258,874	+0.42(+1.20%)
Jan 18, 2018	35.21	35.47	34.69	34.71	242,787	-0.65(-1.85%)
Jan 17, 2018	35.23	35.42	34.71	35.36	234,223	+0.28(+0.79%)
Jan 16, 2018	35.71	35.78	35.01	35.08	243,248	-0.34(-0.96%)
Jan 12, 2018		35.42	35.42	35.42	0	+0.33(+0.94%)
Jan 11, 2018	34.61	35.19	34.53	35.09	236,721	+0.62(+1.79%)
Jan 10, 2018	34.28	35.13	34.28	34.48	237,515	+0.18(+0.54%)
Jan 09, 2018	34.01	34.67	33.85	34.29	334,715	+0.49(+1.43%)
Jan 08, 2018	33.90	34.02	33.67	33.81	297,862	-0.22(-0.66%)
Jan 05, 2018	33.78	34.03	33.58	34.03	469,398	+0.48(+1.45%)
Jan 04, 2018	33.68	34.04	33.48	33.54	549,554	-0.02(-0.05%)
Jan 03, 2018	33.38	33.80	33.14	33.56	313,281	+0.12(+0.37%)
Jan 02, 2018	33.56	33.70	33.14	33.44	271,212	+0.00(+0.00%)
Dec 29, 2017		33.44	33.44	33.44	0	-0.46(-1.36%)
Dec 28, 2017	33.86	33.99	33.66	33.90	172,137	+0.06(+0.18%)
Dec 27, 2017	34.39	34.39	32.82	33.84	211,247	-0.52(-1.52%)
Dec 26, 2017	34.32	34.64	33.94	34.36	280,586	-0.09(-0.27%)
Dec 22, 2017	34.75	34.88	34.22	34.45	221,235	-0.29(-0.84%)
Dec 21, 2017	34.51	34.95	34.38	34.75	179,310	+0.42(+1.23%)
Dec 20, 2017	34.89	34.89	33.95	34.32	169,714	-0.28(-0.82%)
Dec 19, 2017	34.99	35.11	34.47	34.61	297,279	-0.25(-0.73%)
Dec 18, 2017	34.65	35.81	34.49	34.86	415,388	+0.60(+1.75%)
Dec 15, 2017	33.48	34.75	33.35	34.26	2,092,683	+0.86(+2.58%)
Dec 14, 2017	34.09	34.21	33.20	33.40	549,850	-0.51(-1.50%)
Dec 13, 2017	34.36	34.61	33.84	33.91	348,097	-0.42(-1.21%)
Dec 12, 2017	34.47	34.67	33.94	34.32	322,015	+0.02(+0.07%)
Dec 11, 2017	34.63	34.83	34.18	34.30	304,879	-0.34(-0.98%)
Dec 08, 2017	35.47	35.47	34.62	34.64	382,076	-0.56(-1.60%)
Dec 07, 2017	34.95	35.35	34.73	35.20	303,808	+0.13(+0.37%)
Dec 06, 2017	35.07	35.62	34.94	35.07	186,907	-0.19(-0.55%)
Dec 05, 2017	36.49	36.89	35.25	35.26	578,338	-1.11(-3.05%)
Dec 04, 2017	36.28	36.99	36.06	36.37	648,012	+0.72(+2.03%)
Dec 01, 2017	35.58	35.72	34.56	35.65	428,911	+0.16(+0.46%)
Nov 30, 2017	36.45	36.45	35.16	35.48	441,529	-0.65(-1.79%)
Nov 29, 2017	35.05	36.45	34.75	36.13	478,818	+1.41(+4.06%)
Nov 28, 2017	33.68	34.79	33.17	34.72	482,260	+1.19(+3.53%)
Nov 27, 2017	33.50	33.94	33.49	33.54	409,129	-0.09(-0.26%)
Nov 24, 2017	33.83	33.95	33.36	33.63	230,567	-0.20(-0.60%)
Nov 22, 2017	34.28	34.63	33.80	33.83	308,442	-0.45(-1.30%)
Nov 21, 2017	34.01	34.28	33.68	34.28	550,355	+0.41(+1.20%)
Nov 20, 2017	33.62	33.88	33.35	33.87	320,827	+0.25(+0.73%)
Nov 17, 2017	33.09	33.66	32.88	33.62	500,475	+0.30(+0.90%)
Nov 16, 2017	33.22	33.56	32.90	33.32	248,793	+0.32(+0.96%)
Nov 15, 2017	32.71	33.36	32.61	33.01	603,851	-0.05(-0.16%)
Nov 14, 2017	32.89	33.21	32.89	33.06	514,496	+0.12(+0.35%)
Nov 13, 2017	32.24	32.96	31.86	32.94	496,467	+0.41(+1.25%)
Nov 10, 2017	32.80	33.11	32.52	32.54	524,623	-0.22(-0.66%)
Nov 09, 2017	33.05	33.38	32.34	32.75	612,611	-0.63(-1.89%)
Nov 08, 2017	33.04	33.39	32.54	33.38	539,060	+0.15(+0.46%)
Nov 07, 2017	34.04	34.04	33.01	33.23	576,246	-0.76(-2.24%)
Nov 06, 2017	33.86	34.48	33.86	33.99	460,113	-0.05(-0.14%)
Nov 03, 2017	34.39	34.42	33.84	34.04	870,813	-0.48(-1.40%)
Nov 02, 2017	34.08	34.58	33.48	34.52	630,820	+0.53(+1.56%)

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.