Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.03	32.11	30.80	31.10	742,270	-0.62(-1.95%)
Jan 30, 2018	31.43	31.79	30.86	31.72	915,297	+0.11(+0.35%)
Jan 29, 2018	31.77	32.22	30.71	31.61	1,089,716	-0.57(-1.77%)
Jan 26, 2018	31.68	32.21	31.44	32.18	551,201	+0.94(+3.01%)
Jan 25, 2018	31.92	32.23	31.06	31.24	615,577	-0.23(-0.73%)
Jan 24, 2018	32.55	32.58	31.18	31.47	1,030,009	-1.31(-4.00%)
Jan 23, 2018	32.86	33.73	32.50	32.78	493,628	-0.05(-0.15%)
Jan 22, 2018	33.33	33.68	32.66	32.83	665,106	-0.63(-1.88%)
Jan 19, 2018	34.32	34.99	33.35	33.46	964,460	-1.01(-2.93%)
Jan 18, 2018	36.50	36.75	34.34	34.47	1,569,050	-2.54(-6.86%)
Jan 17, 2018	37.02	37.18	36.48	37.01	689,972	+0.07(+0.19%)
Jan 16, 2018	36.78	37.34	36.48	36.94	972,455	+0.44(+1.21%)
Jan 12, 2018		36.50	36.50	36.50	0	+0.20(+0.55%)
Jan 11, 2018	35.23	36.60	34.95	36.30	549,953	+1.33(+3.80%)
Jan 10, 2018	35.63	35.73	34.52	34.97	875,608	-0.96(-2.67%)
Jan 09, 2018	37.01	37.91	35.80	35.93	955,301	-1.20(-3.23%)
Jan 08, 2018	36.70	37.20	35.56	37.13	842,984	+0.31(+0.84%)
Jan 05, 2018	36.78	38.36	36.40	36.82	1,814,505	+1.68(+4.78%)
Jan 04, 2018	35.33	35.74	34.81	35.14	784,679	+0.16(+0.46%)
Jan 03, 2018	34.94	35.37	34.80	34.98	397,651	+0.14(+0.40%)
Jan 02, 2018	32.95	34.87	32.95	34.84	808,608	+2.30(+7.07%)
Dec 29, 2017		32.54	32.54	32.54	0	-0.22(-0.67%)
Dec 28, 2017	33.18	33.29	32.60	32.76	430,990	-0.24(-0.73%)
Dec 27, 2017	32.94	33.35	32.73	33.00	472,307	+0.04(+0.12%)
Dec 26, 2017	33.50	33.50	32.52	32.96	704,764	-0.56(-1.67%)
Dec 22, 2017	33.52	34.18	33.11	33.52	412,403	-0.05(-0.15%)
Dec 21, 2017	33.68	34.00	33.20	33.57	462,904	+0.04(+0.12%)
Dec 20, 2017	33.68	34.48	33.27	33.53	851,245	+0.02(+0.06%)
Dec 19, 2017	33.44	33.80	33.08	33.51	514,453	+0.10(+0.30%)
Dec 18, 2017	33.00	33.56	32.57	33.41	989,365	+0.54(+1.64%)
Dec 15, 2017	31.88	33.14	31.62	32.87	880,562	+1.17(+3.69%)
Dec 14, 2017	31.54	32.51	31.43	31.70	625,061	+0.16(+0.51%)
Dec 13, 2017	31.33	32.16	30.91	31.54	636,489	+0.20(+0.64%)
Dec 12, 2017	31.37	31.80	31.30	31.34	626,139	-0.42(-1.32%)
Dec 11, 2017	32.28	33.01	31.53	31.76	670,913	-0.50(-1.55%)
Dec 08, 2017	32.79	33.55	32.11	32.26	1,092,020	-0.53(-1.62%)
Dec 07, 2017	31.55	33.07	31.32	32.79	1,173,458	+0.99(+3.11%)
Dec 06, 2017	31.20	32.25	31.20	31.80	987,779	+0.40(+1.27%)
Dec 05, 2017	32.36	32.79	31.01	31.40	1,465,731	-0.99(-3.06%)
Dec 04, 2017	32.62	32.94	31.85	32.39	1,279,223	+0.12(+0.37%)
Dec 01, 2017	32.56	32.70	31.37	32.27	1,134,374	-0.32(-0.98%)
Nov 30, 2017	31.90	32.98	31.71	32.59	883,501	+0.69(+2.16%)
Nov 29, 2017	32.48	32.48	30.87	31.90	957,902	-0.53(-1.63%)
Nov 28, 2017	32.65	32.74	31.87	32.43	760,674	+0.16(+0.50%)
Nov 27, 2017	32.76	33.01	31.97	32.27	1,417,577	-0.76(-2.32%)
Nov 24, 2017	33.19	33.42	32.68	33.03	432,362	+0.09(+0.29%)
Nov 22, 2017	33.67	34.13	32.84	32.94	671,305	-0.73(-2.17%)
Nov 21, 2017	33.15	34.18	33.13	33.67	1,287,617	+0.69(+2.09%)
Nov 20, 2017	32.83	33.68	32.18	32.98	1,445,706	+0.13(+0.40%)
Nov 17, 2017	31.77	33.69	31.44	32.85	1,609,573	+1.32(+4.17%)
Nov 16, 2017	29.79	32.62	29.73	31.54	2,693,294	+1.52(+5.05%)
Nov 15, 2017	32.00	33.60	29.98	30.02	7,899,180	-6.59(-18.00%)
Nov 14, 2017	36.55	37.24	35.76	36.61	900,509	+0.04(+0.11%)
Nov 13, 2017	36.19	36.87	35.85	36.57	876,523	-0.06(-0.16%)
Nov 10, 2017	36.70	37.27	36.35	36.63	708,335	+0.07(+0.19%)
Nov 09, 2017	37.00	37.13	35.90	36.56	897,344	-1.11(-2.95%)
Nov 08, 2017	37.53	37.90	36.78	37.67	706,904	+0.15(+0.40%)
Nov 07, 2017	38.31	38.93	37.43	37.52	658,593	-1.06(-2.75%)
Nov 06, 2017	37.13	39.28	37.13	38.58	943,518	+1.25(+3.35%)
Nov 03, 2017		37.49	35.58	37.33	776,174	+1.27(+3.52%)
Nov 02, 2017	39.17	39.28	35.62	36.06	1,411,950	-3.80(-9.53%)

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.