Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.70	34.70	33.25	34.40	13,776	+0.50(+1.47%)
Jan 30, 2018	33.90	34.35	33.35	33.90	10,872	-0.05(-0.15%)
Jan 29, 2018	35.35	35.90	33.85	33.95	18,768	-1.90(-5.30%)
Jan 26, 2018	35.80	36.30	35.12	35.85	10,588	+0.20(+0.56%)
Jan 25, 2018	35.00	35.65	34.34	35.65	8,740	+0.65(+1.86%)
Jan 24, 2018	35.33	35.33	34.80	35.00	8,302	+0.70(+2.04%)
Jan 23, 2018	34.75	34.95	34.14	34.30	4,952	-0.65(-1.86%)
Jan 22, 2018	35.65	36.15	34.85	34.95	21,122	-0.70(-1.96%)
Jan 19, 2018	34.10	36.40	32.05	35.65	24,230	+1.10(+3.18%)
Jan 18, 2018	33.00	34.90	33.00	34.55	19,638	+1.75(+5.34%)
Jan 17, 2018	33.45	33.70	32.45	32.80	10,543	-0.40(-1.20%)
Jan 16, 2018	34.00	34.00	32.80	33.20	12,949	-0.65(-1.92%)
Jan 12, 2018		33.85	33.85	33.85	0	+0.35(+1.04%)
Jan 11, 2018	32.77	33.55	32.77	33.50	4,633	+1.40(+4.36%)
Jan 10, 2018	33.05	33.05	31.85	32.10	19,715	-1.05(-3.17%)
Jan 09, 2018	33.70	33.70	32.83	33.15	14,328	-0.40(-1.19%)
Jan 08, 2018	32.50	33.85	32.50	33.55	8,184	+1.15(+3.55%)
Jan 05, 2018	32.75	33.05	32.12	32.40	10,516	-0.50(-1.52%)
Jan 04, 2018	32.30	32.90	32.25	32.90	9,855	+1.00(+3.13%)
Jan 03, 2018	32.90	32.90	31.60	31.90	14,851	-0.85(-2.60%)
Jan 02, 2018		32.10	31.75	32.75	18,349	+0.65(+2.02%)
Dec 29, 2017		32.10	32.10	32.10	0	-0.30(-0.93%)
Dec 28, 2017	32.95	32.95	32.25	32.40	11,124	-0.50(-1.52%)
Dec 27, 2017	33.10	33.35	32.77	32.90	10,610	-0.10(-0.30%)
Dec 26, 2017	33.15	33.20	32.25	33.00	9,915	+0.75(+2.33%)
Dec 22, 2017	32.65	32.90	32.25	32.25	6,900	-0.85(-2.57%)
Dec 21, 2017	32.85	33.70	32.60	33.10	14,679	+0.55(+1.69%)
Dec 20, 2017	33.15	33.80	32.30	32.55	7,886	-0.45(-1.36%)
Dec 19, 2017	34.00	34.00	32.95	33.00	12,142	-1.15(-3.37%)
Dec 18, 2017	35.33	35.33	33.80	34.15	24,197	-0.60(-1.73%)
Dec 15, 2017	34.10	35.40	33.85	34.75	59,637	+0.35(+1.02%)
Dec 14, 2017	34.75	34.75	31.95	34.40	34,101	-0.85(-2.41%)
Dec 13, 2017	33.90	35.60	33.90	35.25	21,792	+0.85(+2.47%)
Dec 12, 2017	33.65	34.60	33.40	34.40	14,407	+1.05(+3.15%)
Dec 11, 2017	33.25	33.65	33.05	33.35	24,626	+0.45(+1.37%)
Dec 08, 2017	32.05	33.55	31.50	32.90	20,471	+1.10(+3.46%)
Dec 07, 2017	32.30	32.35	31.05	31.80	139,956	+0.25(+0.79%)
Dec 06, 2017	32.75	32.90	31.55	31.55	105,468	-1.30(-3.96%)
Dec 05, 2017	31.80	33.50	31.80	32.85	51,350	+0.50(+1.55%)
Dec 04, 2017	32.80	33.60	32.35	32.35	17,860	-1.35(-4.01%)
Dec 01, 2017	32.65	34.40	32.50	33.70	20,043	+1.05(+3.22%)
Nov 30, 2017	31.90	33.40	31.35	32.65	178,402	+0.55(+1.71%)
Nov 29, 2017	32.80	33.75	31.85	32.10	35,226	-1.20(-3.60%)
Nov 28, 2017	34.15	34.15	32.60	33.30	31,239	-0.80(-2.35%)
Nov 27, 2017	35.80	36.00	33.95	34.10	26,649	-1.70(-4.75%)
Nov 24, 2017	34.60	35.80	34.55	35.80	7,264	+1.30(+3.77%)
Nov 22, 2017	33.75	34.75	33.60	34.50	31,060	+0.60(+1.77%)
Nov 21, 2017	34.20	35.00	33.55	33.90	24,796	-0.30(-0.88%)
Nov 20, 2017	34.00	35.15	33.64	34.20	27,888	-0.45(-1.30%)
Nov 17, 2017	34.05	35.50	33.20	34.65	31,222	+0.20(+0.58%)
Nov 16, 2017	32.50	34.70	32.50	34.45	42,139	+2.10(+6.49%)
Nov 15, 2017	31.80	32.40	31.40	32.35	24,489	+1.20(+3.85%)
Nov 14, 2017	28.80	31.40	28.45	31.15	41,048	+2.10(+7.23%)
Nov 13, 2017	29.05	29.60	28.85	29.05	16,424	-0.40(-1.36%)
Nov 10, 2017	30.00	30.10	29.25	29.45	9,751	-0.60(-2.00%)
Nov 09, 2017	29.70	30.10	29.30	30.05	22,600	+0.10(+0.33%)
Nov 08, 2017	30.50	30.55	29.62	29.95	15,768	-0.15(-0.50%)
Nov 07, 2017	30.20	30.30	29.60	30.10	20,242	-0.05(-0.17%)
Nov 06, 2017	29.25	30.25	29.25	30.15	23,270	+0.85(+2.90%)
Nov 03, 2017	29.15	29.75	29.05	29.30	29,630	+0.00(+0.00%)
Nov 02, 2017	29.00	29.45	28.15	29.30	26,808	+0.45(+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.