Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.35	34.38	33.19	34.32	13,864	+0.21(+0.60%)
Jan 30, 2018	34.12	34.29	33.63	34.11	8,086	-0.02(-0.05%)
Jan 29, 2018	34.29	34.47	33.91	34.13	8,750	-0.16(-0.47%)
Jan 26, 2018	34.32	34.47	34.15	34.29	6,481	+0.13(+0.39%)
Jan 25, 2018	33.86	34.78	33.17	34.16	20,120	+0.39(+1.14%)
Jan 24, 2018	33.61	34.47	33.61	33.77	21,589	-0.24(-0.71%)
Jan 23, 2018	33.82	34.04	33.82	34.01	2,836	-0.16(-0.47%)
Jan 22, 2018	33.80	34.37	33.30	34.18	27,125	+0.24(+0.71%)
Jan 19, 2018	33.52	34.43	33.30	33.93	28,340	+0.30(+0.88%)
Jan 18, 2018	33.67	33.78	33.58	33.64	15,955	-0.11(-0.32%)
Jan 17, 2018	34.41	34.41	33.70	33.75	8,262	+0.34(+1.02%)
Jan 16, 2018	33.70	34.01	33.31	33.41	6,861	-0.60(-1.76%)
Jan 12, 2018		34.01	34.01	34.01	0	+0.00(+0.00%)
Jan 11, 2018	33.69	34.25	33.24	34.01	15,109	+0.25(+0.74%)
Jan 10, 2018	33.90	33.90	33.56	33.75	3,071	-0.38(-1.13%)
Jan 09, 2018	33.97	34.15	33.50	34.14	7,818	+0.26(+0.77%)
Jan 08, 2018	33.68	34.14	33.57	33.88	7,321	+0.04(+0.11%)
Jan 05, 2018	33.80	33.84	33.50	33.84	4,832	+0.00(+0.00%)
Jan 04, 2018	34.30	34.39	33.34	33.84	5,154	+0.30(+0.91%)
Jan 03, 2018	33.42	34.02	32.42	33.54	7,098	+0.13(+0.37%)
Jan 02, 2018	33.67	34.44	33.31	33.41	12,770	-0.24(-0.72%)
Dec 29, 2017		33.66	33.66	33.66	0	-0.90(-2.59%)
Dec 28, 2017	34.78	34.83	34.01	34.55	8,841	-0.19(-0.54%)
Dec 27, 2017	34.25	35.26	34.20	34.74	12,884	+0.56(+1.65%)
Dec 26, 2017	35.21	35.29	34.15	34.18	17,880	-1.20(-3.39%)
Dec 22, 2017	35.86	35.90	35.23	35.38	9,126	-0.58(-1.62%)
Dec 21, 2017	35.69	35.98	35.32	35.96	7,066	+0.16(+0.45%)
Dec 20, 2017	36.08	36.08	35.48	35.80	8,379	-0.13(-0.37%)
Dec 19, 2017	36.17	36.17	35.52	35.93	11,859	-0.25(-0.69%)
Dec 18, 2017	36.06	36.18	35.81	36.18	12,907	+0.58(+1.63%)
Dec 15, 2017	35.26	36.12	34.74	35.60	61,524	+0.33(+0.94%)
Dec 14, 2017	36.26	36.26	34.73	35.27	8,410	-0.85(-2.36%)
Dec 13, 2017	34.92	36.38	34.51	36.12	37,932	+1.11(+3.17%)
Dec 12, 2017	34.83	35.03	33.75	35.01	8,903	+0.27(+0.77%)
Dec 11, 2017	34.94	35.22	34.29	34.74	10,763	-0.13(-0.39%)
Dec 08, 2017	35.37	35.59	34.45	34.87	19,731	-0.85(-2.38%)
Dec 07, 2017	35.80	36.09	34.98	35.72	8,365	+0.34(+0.96%)
Dec 06, 2017	35.66	36.13	34.90	35.38	35,536	+0.04(+0.10%)
Dec 05, 2017	35.29	36.17	35.27	35.35	37,604	+0.04(+0.10%)
Dec 04, 2017	35.55	35.55	35.27	35.31	7,524	+0.12(+0.33%)
Dec 01, 2017	34.23	36.17	34.23	35.20	33,276	-0.83(-2.31%)
Nov 30, 2017	36.11	36.17	35.81	36.03	34,862	+0.02(+0.05%)
Nov 29, 2017	35.58	36.01	35.58	36.01	41,370	+0.50(+1.41%)
Nov 28, 2017	34.56	35.92	34.56	35.51	29,175	+0.91(+2.64%)
Nov 27, 2017	34.92	34.92	31.43	34.60	4,362	-0.32(-0.92%)
Nov 24, 2017	34.97	34.97	34.57	34.92	4,140	+0.05(+0.15%)
Nov 22, 2017	34.85	35.10	34.59	34.86	9,338	+0.08(+0.23%)
Nov 21, 2017	34.82	34.92	34.63	34.78	19,307	+0.05(+0.15%)
Nov 20, 2017	34.32	34.74	33.84	34.73	9,146	+0.41(+1.20%)
Nov 17, 2017	33.84	34.32	33.51	34.32	4,797	+0.29(+0.84%)
Nov 16, 2017	33.93	34.49	33.93	34.03	14,312	+0.21(+0.61%)
Nov 15, 2017	33.49	34.11	33.49	33.83	6,512	+0.75(+2.27%)
Nov 14, 2017	33.52	33.52	32.82	33.07	22,396	-0.48(-1.44%)
Nov 13, 2017	32.83	33.82	32.23	33.56	7,977	+0.67(+2.04%)
Nov 10, 2017	33.20	33.20	32.88	32.89	5,628	-0.34(-1.02%)
Nov 09, 2017	33.64	33.64	33.04	33.23	10,243	+0.22(+0.68%)
Nov 08, 2017	33.33	33.71	32.87	33.00	11,393	-0.29(-0.88%)
Nov 07, 2017	34.83	34.99	33.00	33.30	15,179	-1.70(-4.85%)
Nov 06, 2017	34.71	34.99	34.14	34.99	18,869	+0.00(+0.00%)
Nov 03, 2017	34.55	35.04	33.99	34.99	16,952	+0.13(+0.38%)
Nov 02, 2017	33.83	34.99	32.41	34.86	8,193	+1.63(+4.92%)

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.