Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	36.13	36.22	35.45	35.72	1,869,598	-0.30(-0.83%)
Jan 30, 2018	36.22	36.49	36.04	36.02	1,971,617	-0.22(-0.61%)
Jan 29, 2018	36.41	36.74	36.02	36.24	1,703,761	+0.11(+0.30%)
Jan 26, 2018	36.08	36.28	35.77	36.13	1,577,977	+0.09(+0.25%)
Jan 25, 2018	36.11	36.60	35.55	36.04	2,455,635	+0.18(+0.50%)
Jan 24, 2018	35.98	36.29	35.61	35.86	2,929,881	+0.38(+1.07%)
Jan 23, 2018	35.70	35.70	34.65	35.48	2,962,849	-0.79(-2.18%)
Jan 22, 2018	36.52	36.70	35.35	36.27	2,057,081	-0.52(-1.41%)
Jan 19, 2018	36.23	37.09	36.20	36.79	2,424,515	+0.52(+1.43%)
Jan 18, 2018	37.06	37.13	36.15	36.27	2,265,855	-0.80(-2.16%)
Jan 17, 2018	36.86	37.17	36.66	37.07	2,324,859	+0.01(+0.03%)
Jan 16, 2018	37.73	37.73	36.86	37.06	3,007,024	-1.57(-4.06%)
Jan 15, 2018	38.25	38.89	38.25	38.63	672,735	+0.38(+0.99%)
Jan 12, 2018	37.73	38.53	37.73	38.25	2,470,609	+0.35(+0.92%)
Jan 11, 2018	37.00	37.94	36.79	37.90	2,424,390	+1.38(+3.78%)
Jan 10, 2018		36.54	35.53	36.52	2,562,509	+1.01(+2.84%)
Jan 09, 2018	35.83	35.98	35.09	35.51	2,374,917	+0.03(+0.08%)
Jan 08, 2018	34.04	35.52	33.98	35.48	2,219,369	+1.55(+4.57%)
Jan 05, 2018	33.50	34.05	33.36	33.93	1,296,861	+0.06(+0.18%)
Jan 04, 2018	33.52	33.97	33.50	33.87	1,601,200	+0.50(+1.50%)
Jan 03, 2018	33.75	33.81	33.19	33.37	1,439,010	-0.35(-1.04%)
Jan 02, 2018	32.99	33.75	32.94	33.72	1,432,415	+0.85(+2.59%)
Dec 29, 2017		32.87	32.87	32.87	0	-0.58(-1.73%)
Dec 28, 2017	33.58	33.76	32.95	33.45	1,519,318	+0.12(+0.36%)
Dec 27, 2017	32.85	33.38	32.75	33.33	1,787,354	+1.00(+3.09%)
Dec 22, 2017	32.17	32.64	32.05	32.33	1,223,142	+0.19(+0.59%)
Dec 21, 2017	31.77	32.29	31.66	32.14	1,557,625	+0.39(+1.23%)
Dec 20, 2017	31.48	31.83	31.11	31.75	1,916,318	+0.87(+2.82%)
Dec 19, 2017	31.13	31.60	30.88	30.88	1,634,311	-0.17(-0.55%)
Dec 18, 2017	30.71	31.22	30.70	31.05	1,723,950	+0.38(+1.24%)
Dec 15, 2017	30.18	31.06	30.14	30.67	4,619,254	+0.81(+2.71%)
Dec 14, 2017	30.43	30.71	29.85	29.86	1,768,535	-0.81(-2.64%)
Dec 13, 2017	30.16	30.88	30.03	30.67	2,152,757	+0.56(+1.86%)
Dec 12, 2017	29.98	30.46	29.92	30.11	1,550,623	+0.21(+0.70%)
Dec 11, 2017	29.84	30.17	29.79	29.90	1,390,807	+0.31(+1.05%)
Dec 08, 2017	29.65	30.15	29.57	29.59	1,671,300	+0.32(+1.09%)
Dec 07, 2017	29.07	29.50	29.01	29.27	1,470,401	+0.13(+0.45%)
Dec 06, 2017	29.16	29.69	29.10	29.14	2,252,810	+0.15(+0.52%)
Dec 05, 2017	29.01	29.37	28.57	28.99	2,731,080	-0.87(-2.91%)
Dec 04, 2017	29.10	30.34	29.09	29.86	2,193,269	+0.29(+0.98%)
Dec 01, 2017	29.91	29.95	29.35	29.57	2,312,720	-0.07(-0.24%)
Nov 30, 2017	28.87	29.98	28.87	29.64	2,559,309	+0.51(+1.75%)
Nov 29, 2017	29.25	29.40	28.74	29.13	2,167,244	-0.15(-0.51%)
Nov 28, 2017	28.88	29.49	28.60	29.28	1,553,785	+0.01(+0.03%)
Nov 27, 2017	29.47	29.60	29.13	29.27	1,416,261	-0.37(-1.25%)
Nov 24, 2017	29.62	29.99	29.60	29.64	1,177,891	+0.12(+0.41%)
Nov 23, 2017	29.42	29.64	29.27	29.52	893,994	+0.27(+0.92%)
Nov 22, 2017	28.90	29.65	28.90	29.25	1,731,983	+0.61(+2.13%)
Nov 21, 2017	28.50	28.94	28.40	28.64	1,870,952	+0.37(+1.31%)
Nov 20, 2017	27.98	28.48	27.82	28.27	1,433,227	+0.29(+1.04%)
Nov 17, 2017	27.44	28.29	27.31	27.98	2,622,405	+0.92(+3.40%)
Nov 16, 2017	27.37	27.55	26.97	27.06	1,885,138	-0.04(-0.15%)
Nov 15, 2017	26.79	27.12	26.12	27.10	1,635,778	+0.13(+0.48%)
Nov 14, 2017	27.49	27.59	26.89	26.97	1,507,533	-0.83(-2.99%)
Nov 13, 2017	27.17	28.24	27.17	27.80	1,525,184	+0.52(+1.91%)
Nov 10, 2017	27.16	27.50	27.10	27.28	1,249,975	+0.10(+0.37%)
Nov 09, 2017	27.50	27.50	27.04	27.18	1,416,065	-0.63(-2.27%)
Nov 08, 2017	27.59	27.98	27.49	27.81	1,397,484	+0.39(+1.42%)
Nov 07, 2017	27.25	27.53	27.12	27.42	1,244,140	+0.08(+0.29%)
Nov 06, 2017	26.99	27.46	26.70	27.34	1,598,967	+0.75(+2.82%)
Nov 03, 2017	26.69	26.70	26.30	26.59	1,307,895	-0.29(-1.08%)
Nov 02, 2017	27.13	27.35	26.76	26.88	1,404,670	-0.27(-0.99%)

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.