Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.78	34.04	33.38	33.40	2,096,555	-0.19(-0.58%)
Jan 30, 2018	33.78	33.94	33.53	33.60	401,378	-0.40(-1.19%)
Jan 29, 2018	33.89	34.27	33.82	34.00	485,604	-0.04(-0.10%)
Jan 26, 2018	34.71	34.92	33.91	34.03	681,473	-0.57(-1.65%)
Jan 25, 2018	34.68	34.92	34.05	34.61	515,735	+0.10(+0.28%)
Jan 24, 2018	34.62	35.13	34.34	34.51	527,199	-0.04(-0.10%)
Jan 23, 2018	34.68	34.73	34.08	34.54	536,840	-0.15(-0.43%)
Jan 22, 2018	34.96	35.04	34.49	34.69	421,291	-0.24(-0.68%)
Jan 19, 2018	34.04	34.97	34.04	34.93	452,010	+1.01(+2.98%)
Jan 18, 2018	33.97	34.42	33.84	33.92	791,254	-0.10(-0.28%)
Jan 17, 2018	33.98	34.16	33.73	34.02	461,455	+0.23(+0.68%)
Jan 16, 2018	34.23	34.39	33.57	33.79	425,964	-0.35(-1.03%)
Jan 12, 2018		34.14	34.14	34.14	0	-0.08(-0.23%)
Jan 11, 2018	34.07	34.25	33.63	34.22	470,131	+0.16(+0.46%)
Jan 10, 2018			34.00	34.06	471,930	-0.63(-1.82%)
Jan 09, 2018	34.80	34.89	34.61	34.69	484,643	-0.04(-0.13%)
Jan 08, 2018	34.27	34.83	34.06	34.74	659,492	+0.47(+1.36%)
Jan 05, 2018	33.82	34.32	33.55	34.27	446,720	+0.61(+1.80%)
Jan 04, 2018	33.20	33.82	33.20	33.67	557,061	+0.54(+1.62%)
Jan 03, 2018	33.03	33.24	32.92	33.13	632,148	+0.13(+0.39%)
Jan 02, 2018	33.10	33.39	32.71	33.00	747,197	+0.03(+0.08%)
Dec 29, 2017		32.98	32.98	32.98	0	-0.14(-0.42%)
Dec 28, 2017	33.43	33.43	33.00	33.12	651,029	-0.29(-0.86%)
Dec 27, 2017	33.39	33.66	33.26	33.41	612,251	-0.09(-0.26%)
Dec 26, 2017	33.32	33.65	33.02	33.49	579,801	+0.07(+0.21%)
Dec 22, 2017	33.71	33.75	33.32	33.42	442,002	-0.28(-0.83%)
Dec 21, 2017	33.71	33.82	33.60	33.70	575,025	+0.00(+0.00%)
Dec 20, 2017	33.80	33.95	33.47	33.70	820,319	+0.04(+0.13%)
Dec 19, 2017	33.32	33.75	33.24	33.66	1,130,897	+0.34(+1.02%)
Dec 18, 2017	32.80	33.47	32.71	33.32	1,075,575	+0.66(+2.01%)
Dec 15, 2017	33.15	33.46	32.08	32.66	2,927,537	-0.72(-2.15%)
Dec 14, 2017	34.64	34.72	32.01	33.38	2,815,669	-4.87(-12.73%)
Dec 13, 2017	38.32	38.80	38.25	38.25	680,184	-0.07(-0.18%)
Dec 12, 2017	38.36	39.08	37.93	38.32	414,259	+0.04(+0.11%)
Dec 11, 2017	38.00	38.42	37.85	38.27	413,700	+0.39(+1.04%)
Dec 08, 2017	37.94	38.15	37.54	37.88	202,985	+0.00(+0.00%)
Dec 07, 2017	38.07	38.27	37.65		414,972	+0.00(+0.00%)
Dec 06, 2017	38.02	38.38	37.55	38.06	224,807	+0.48(+1.28%)
Dec 05, 2017	38.45	38.51	37.58	37.58	275,981	-0.89(-2.32%)
Dec 04, 2017	37.72	39.04	37.69	38.48	405,162	+1.18(+3.16%)
Dec 01, 2017	37.42	37.56	36.74	37.30	331,447	-0.12(-0.33%)
Nov 30, 2017	37.10	37.47	36.74	37.42	332,150	+0.52(+1.42%)
Nov 29, 2017	36.86	37.20	36.53	36.89	343,566	+0.08(+0.21%)
Nov 28, 2017	36.10	37.08	35.90	36.81	362,029	+0.79(+2.18%)
Nov 27, 2017	35.93	36.27	35.93	36.03	296,287	+0.10(+0.29%)
Nov 24, 2017	35.81	35.93	35.63	35.92	133,892	+0.13(+0.37%)
Nov 22, 2017	35.73	35.84	35.67	35.79	214,393	+0.23(+0.64%)
Nov 21, 2017	34.97	35.62	34.57	35.56	388,316	+0.52(+1.50%)
Nov 20, 2017	34.88	35.22	34.81	35.04	293,143	+0.15(+0.43%)
Nov 17, 2017	34.82	35.05	34.70	34.89	221,201	-0.08(-0.23%)
Nov 16, 2017	35.13	35.17	34.82	34.97	423,029	-0.08(-0.22%)
Nov 15, 2017	34.80	35.21	34.68	35.05	302,484	-0.03(-0.07%)
Nov 14, 2017	34.95	35.36	34.93	35.07	309,499	-0.04(-0.12%)
Nov 13, 2017	35.07	35.35	34.78	35.12	277,138	-0.08(-0.22%)
Nov 10, 2017	34.85	35.24	34.76	35.20	198,214	+0.22(+0.62%)
Nov 09, 2017	34.84	35.20	34.41	34.98	205,875	-0.17(-0.47%)
Nov 08, 2017	35.23	35.38	34.95	35.14	227,608	-0.21(-0.59%)
Nov 07, 2017	35.52	35.71	35.19	35.35	242,691	-0.17(-0.47%)
Nov 06, 2017	35.88	36.00	35.42	35.52	148,825	-0.38(-1.05%)
Nov 03, 2017	36.02	36.18	35.72	35.90	141,024	-0.03(-0.10%)
Nov 02, 2017	35.78	36.05	35.75	35.93	252,709	-0.03(-0.07%)

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.