Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.58	35.63	34.58	35.27	1,451,775	-0.05(-0.15%)
Jan 30, 2018	35.86	36.08	35.07	35.33	1,340,707	-0.24(-0.67%)
Jan 29, 2018	36.55	36.76	35.51	35.56	1,814,043	-1.16(-3.17%)
Jan 26, 2018	36.55	36.86	36.29	36.73	1,218,958	+0.33(+0.90%)
Jan 25, 2018	36.74	37.15	36.24	36.40	2,747,111	-0.25(-0.67%)
Jan 24, 2018	35.33	36.77	35.31	36.65	3,239,866	+1.97(+5.68%)
Jan 23, 2018	34.18	34.79	33.74	34.68	1,402,650	+0.42(+1.22%)
Jan 22, 2018	34.57	34.68	34.07	34.26	1,353,473	-0.25(-0.73%)
Jan 19, 2018	35.03	35.12	34.50	34.51	1,436,584	-0.33(-0.94%)
Jan 18, 2018	35.35	35.42	34.76	34.84	1,271,326	-0.57(-1.60%)
Jan 17, 2018	35.67	36.08	35.26	35.41	1,917,028	-0.35(-0.98%)
Jan 16, 2018	35.33	35.81	35.13	35.76	1,688,428	+0.52(+1.48%)
Jan 12, 2018		35.24	35.24	35.24	0	+0.69(+2.01%)
Jan 11, 2018	34.71	34.83	34.52	34.54	1,402,305	-0.19(-0.56%)
Jan 10, 2018			34.51	34.74	1,944,851	-0.13(-0.36%)
Jan 09, 2018	34.71	35.09	34.47	34.86	1,151,906	-0.30(-0.85%)
Jan 08, 2018	35.01	35.25	34.85	35.16	1,387,368	+0.08(+0.23%)
Jan 05, 2018	34.96	35.16	34.68	35.08	1,328,158	+0.12(+0.34%)
Jan 04, 2018	34.62	34.98	34.51	34.96	1,195,232	+0.30(+0.86%)
Jan 03, 2018	34.95	34.95	34.30	34.66	1,467,410	-0.20(-0.58%)
Jan 02, 2018	34.67	35.15	34.59	34.86	1,285,315	+0.41(+1.19%)
Dec 29, 2017		34.45	34.45	34.45	0	-0.11(-0.32%)
Dec 28, 2017	34.53	34.61	34.06	34.57	1,174,344	+0.28(+0.83%)
Dec 27, 2017	34.43	34.49	33.96	34.28	2,001,781	-0.05(-0.15%)
Dec 26, 2017	33.95	34.60	33.83	34.33	1,175,294	+0.52(+1.54%)
Dec 22, 2017	33.33	33.86	33.13	33.81	1,689,814	+0.58(+1.75%)
Dec 21, 2017	33.09	33.42	32.97	33.23	1,150,172	+0.16(+0.47%)
Dec 20, 2017	32.84	33.14	32.55	33.07	1,458,435	+0.37(+1.14%)
Dec 19, 2017	32.67	32.85	32.51	32.70	1,203,745	+0.10(+0.30%)
Dec 18, 2017	32.39	32.70	32.25	32.60	1,375,059	+0.54(+1.70%)
Dec 15, 2017	32.17	32.40	32.01	32.06	3,300,036	+0.08(+0.26%)
Dec 14, 2017	31.81	32.06	31.34	31.98	1,776,112	+0.18(+0.56%)
Dec 13, 2017	31.35	32.17	31.33	31.80	2,876,307	+0.48(+1.52%)
Dec 12, 2017	31.51	31.72	30.88	31.32	2,020,882	-0.41(-1.29%)
Dec 11, 2017	31.77	32.00	31.48	31.73	1,914,347	-0.23(-0.72%)
Dec 08, 2017	32.01	32.15	31.49	31.96	2,058,915	+0.51(+1.64%)
Dec 07, 2017	30.36	31.63	30.36	31.45	2,102,915	+0.54(+1.76%)
Dec 06, 2017	31.48	31.68	30.88	30.90	2,226,199	-0.75(-2.38%)
Dec 05, 2017	32.14	32.51	31.44	31.66	2,749,066	-0.55(-1.71%)
Dec 04, 2017	32.40	32.40	32.13	32.21	1,133,187	-0.40(-1.24%)
Dec 01, 2017	32.63	33.04	32.45	32.61	2,171,823	+0.00(+0.00%)
Nov 30, 2017	32.35	32.83	32.18	32.61	1,849,035	+0.28(+0.85%)
Nov 29, 2017	33.25	33.25	32.16	32.33	2,137,171	-1.19(-3.54%)
Nov 28, 2017	33.69	34.34	33.45	33.52	2,083,778	-0.14(-0.42%)
Nov 27, 2017	33.64	33.81	33.49	33.66	1,516,308	+0.51(+1.54%)
Nov 24, 2017	33.32	33.46	33.11	33.15	609,302	-0.17(-0.51%)
Nov 22, 2017	33.21	33.42	33.04	33.32	1,040,592	+0.35(+1.06%)
Nov 21, 2017	32.76	33.07	32.59	32.97	1,104,520	+0.34(+1.05%)
Nov 20, 2017	32.96	33.04	32.46	32.63	2,167,062	-0.45(-1.37%)
Nov 17, 2017	33.25	33.48	32.99	33.08	1,944,193	-0.01(-0.04%)
Nov 16, 2017	33.68	33.68	33.03	33.10	1,403,897	-0.58(-1.72%)
Nov 15, 2017	33.94	33.97	33.42	33.68	1,497,510	+0.00(+0.00%)
Nov 14, 2017	33.29	33.86	33.25	33.68	1,652,978	+0.24(+0.73%)
Nov 13, 2017	33.49	33.55	33.34	33.43	1,285,178	+0.05(+0.16%)
Nov 10, 2017	33.58	33.63	33.22	33.38	1,456,103	-0.26(-0.77%)
Nov 09, 2017	33.85	33.96	33.42	33.64	1,351,359	-0.18(-0.53%)
Nov 08, 2017	33.80	34.06	33.66	33.82	1,222,864	+0.41(+1.22%)
Nov 07, 2017	33.31	33.55	33.17	33.41	1,275,065	-0.11(-0.33%)
Nov 06, 2017	32.85	33.96	32.80	33.52	1,932,499	+0.80(+2.45%)
Nov 03, 2017	32.76	32.79	32.07	32.72	1,552,677	+0.04(+0.14%)
Nov 02, 2017	32.99	33.35	32.61	32.68	1,539,252	-0.16(-0.47%)

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.