Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.05	35.31	33.21	33.53	5,355,214	-2.48(-6.90%)
Jan 30, 2018	36.63	36.69	35.60	36.01	9,898,998	+2.38(+7.07%)
Jan 29, 2018	33.88	34.14	33.64	33.64	1,039,157	-0.43(-1.27%)
Jan 26, 2018	33.69	34.27	33.69	34.07	1,370,696	+0.46(+1.36%)
Jan 25, 2018	33.85	33.94	33.53	33.61	975,594	-0.15(-0.46%)
Jan 24, 2018	33.64	34.04	33.44	33.77	1,178,105	+0.26(+0.79%)
Jan 23, 2018	33.54	33.63	33.24	33.50	1,469,813	-0.17(-0.51%)
Jan 22, 2018	33.83	33.83	33.55	33.67	1,280,894	-0.15(-0.46%)
Jan 19, 2018	33.74	33.94	33.71	33.83	574,630	+0.05(+0.14%)
Jan 18, 2018	33.76	33.88	33.64	33.78	798,831	-0.01(-0.02%)
Jan 17, 2018	33.75	34.02	33.66	33.79	898,132	+0.06(+0.18%)
Jan 16, 2018	33.76	33.91	33.72	33.73	708,444	-0.02(-0.05%)
Jan 12, 2018		33.74	33.74	33.74	0	+0.19(+0.58%)
Jan 11, 2018	33.81	33.84	33.49	33.55	893,270	-0.29(-0.87%)
Jan 10, 2018	34.02	34.14	33.72	33.85	1,045,761	-0.25(-0.73%)
Jan 09, 2018	34.11	34.38	34.03	34.09	681,190	+0.01(+0.02%)
Jan 08, 2018	34.17	34.23	33.97	34.09	805,345	-0.16(-0.47%)
Jan 05, 2018	34.23	34.49	34.22	34.25	816,799	+0.16(+0.48%)
Jan 04, 2018	33.95	34.12	33.85	34.09	1,181,810	+0.20(+0.59%)
Jan 03, 2018	33.93	33.95	33.71	33.88	573,445	+0.01(+0.02%)
Jan 02, 2018	33.83	33.91	33.65	33.88	1,079,985	+0.13(+0.39%)
Dec 29, 2017		33.74	33.74	33.74	0	+0.04(+0.11%)
Dec 28, 2017	33.70	33.77	33.40	33.71	1,111,592	+0.06(+0.18%)
Dec 27, 2017	33.54	33.73	33.50	33.64	654,196	+0.27(+0.81%)
Dec 26, 2017	33.64	33.64	33.33	33.37	321,801	-0.24(-0.71%)
Dec 22, 2017	33.59	33.66	33.40	33.61	779,281	+0.02(+0.07%)
Dec 21, 2017	33.84	34.02	33.57	33.59	928,690	-0.14(-0.41%)
Dec 20, 2017	33.74	33.78	33.62	33.73	1,164,724	+0.09(+0.25%)
Dec 19, 2017	33.77	33.83	33.43	33.64	1,416,821	-0.21(-0.62%)
Dec 18, 2017	34.24	34.46	33.85	33.85	878,106	-0.36(-1.06%)
Dec 15, 2017	34.36	34.58	34.14	34.22	1,044,262	-0.14(-0.41%)
Dec 14, 2017	34.23	34.61	34.11	34.36	976,324	+0.16(+0.48%)
Dec 13, 2017	34.29	34.46	34.19	34.19	1,159,394	-0.09(-0.25%)
Dec 12, 2017	34.33	34.35	34.16	34.28	658,835	-0.05(-0.16%)
Dec 11, 2017	34.23	34.39	34.15	34.33	596,597	+0.07(+0.20%)
Dec 08, 2017	34.17	34.29	33.96	34.26	771,800	+0.20(+0.59%)
Dec 07, 2017	34.03	34.37	34.02	34.06	998,558	-0.02(-0.07%)
Dec 06, 2017	34.20	34.39	34.08	34.09	681,965	-0.15(-0.43%)
Dec 05, 2017	34.49	34.55	34.21	34.23	1,390,833	-0.05(-0.14%)
Dec 04, 2017	34.58	34.60	34.27	34.28	1,491,173	-0.20(-0.58%)
Dec 01, 2017	34.39	34.55	34.22	34.48	1,048,183	+0.36(+1.07%)
Nov 30, 2017	34.32	34.39	34.04	34.12	1,162,370	-0.19(-0.54%)
Nov 29, 2017	34.53	34.60	34.25	34.30	840,215	-0.23(-0.67%)
Nov 28, 2017	34.39	34.63	34.30	34.53	805,816	+0.24(+0.70%)
Nov 27, 2017	34.36	34.46	34.24	34.29	828,390	+0.04(+0.11%)
Nov 24, 2017	34.50	34.50	34.20	34.26	434,627	+0.13(+0.39%)
Nov 22, 2017	34.02	34.19	33.88	34.12	1,177,552	+0.08(+0.23%)
Nov 21, 2017	34.02	34.23	33.93	34.05	1,008,736	+0.09(+0.25%)
Nov 20, 2017	33.99	34.12	33.90	33.96	1,026,053	-0.05(-0.14%)
Nov 17, 2017	34.00	34.06	33.80	34.01	878,827	-0.09(-0.27%)
Nov 16, 2017	34.15	34.20	34.04	34.10	623,145	+0.07(+0.20%)
Nov 15, 2017	33.96	34.16	33.95	34.03	816,366	+0.29(+0.86%)
Nov 14, 2017	33.62	33.88	33.62	33.74	615,219	+0.07(+0.20%)
Nov 13, 2017	33.76	33.80	33.59	33.67	510,229	-0.17(-0.49%)
Nov 10, 2017	33.95	34.03	33.81	33.84	625,296	-0.08(-0.25%)
Nov 09, 2017	33.51	33.97	33.48	33.92	811,772	+0.26(+0.77%)
Nov 08, 2017	33.73	33.82	33.41	33.67	1,069,127	-0.18(-0.54%)
Nov 07, 2017	33.86	34.11	33.78	33.85	689,113	-0.11(-0.34%)
Nov 06, 2017	33.89	33.98	33.79	33.96	1,278,056	+0.06(+0.18%)
Nov 03, 2017	33.98	33.98	33.76	33.90	1,285,114	+0.09(+0.27%)
Nov 02, 2017	33.77	33.86	33.54	33.81	1,762,493	+0.17(+0.52%)

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.