Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.48	38.00	37.32	37.79	1,000,499	+0.59(+1.60%)
Jan 30, 2018	37.04	37.65	36.95	37.19	591,238	-0.32(-0.84%)
Jan 29, 2018	37.55	37.86	37.14	37.51	971,077	-0.13(-0.36%)
Jan 26, 2018	38.00	38.01	37.21	37.64	1,355,905	-0.27(-0.71%)
Jan 25, 2018	37.20	38.03	37.03	37.91	1,361,547	+0.75(+2.01%)
Jan 24, 2018	36.90	37.43	36.66	37.16	1,153,970	+0.33(+0.91%)
Jan 23, 2018	35.99	37.19	35.99	36.83	1,576,612	+0.94(+2.61%)
Jan 22, 2018	36.23	36.59	35.53	35.89	1,149,352	-0.24(-0.66%)
Jan 19, 2018	35.61	36.14	35.54	36.13	700,871	+0.56(+1.56%)
Jan 18, 2018	35.83	35.92	35.11	35.57	720,423	-0.05(-0.13%)
Jan 17, 2018	35.25	35.65	35.15	35.62	1,231,207	+1.01(+2.90%)
Jan 16, 2018	35.48	35.59	34.47	34.62	746,335	-0.31(-0.88%)
Jan 12, 2018		34.92	34.92	34.92	0	-0.32(-0.90%)
Jan 11, 2018	34.56	35.25	34.38	35.24	878,864	+0.79(+2.31%)
Jan 10, 2018				34.44	1,224,575	-0.13(-0.39%)
Jan 09, 2018	34.55	34.77	33.68	34.58	1,378,675	+0.12(+0.36%)
Jan 08, 2018	35.12	35.18	34.23	34.45	1,521,755	-0.78(-2.20%)
Jan 05, 2018	34.77	35.49	34.41	35.23	2,366,541	+1.62(+4.81%)
Jan 04, 2018	33.58	33.65	33.28	33.61	1,274,982	+0.18(+0.54%)
Jan 03, 2018	33.05	33.46	32.57	33.43	1,668,871	+0.42(+1.28%)
Jan 02, 2018	33.66	33.66	32.97	33.01	1,129,675	-0.55(-1.63%)
Dec 29, 2017		33.55	33.55	33.55	0	-0.29(-0.85%)
Dec 28, 2017	33.95	34.13	33.68	33.84	450,840	-0.06(-0.17%)
Dec 27, 2017	33.98	34.07	33.76	33.90	443,914	-0.09(-0.25%)
Dec 26, 2017	33.64	34.38	33.48	33.98	914,978	+0.28(+0.82%)
Dec 22, 2017	34.14	34.30	33.60	33.71	1,033,541	-0.53(-1.54%)
Dec 21, 2017	33.26	34.24	32.90	34.23	1,223,407	+1.28(+3.89%)
Dec 20, 2017	33.62	33.69	32.71	32.95	1,402,857	-0.59(-1.77%)
Dec 19, 2017	33.46	33.71	33.09	33.54	958,480	+0.31(+0.92%)
Dec 18, 2017	31.58	33.57	31.50	33.24	2,563,778	+2.33(+7.55%)
Dec 15, 2017	30.47	31.12	30.23	30.91	2,469,595	+0.49(+1.60%)
Dec 14, 2017	31.01	31.05	30.29	30.42	746,381	-0.54(-1.76%)
Dec 13, 2017	30.16	31.20	30.06	30.96	1,716,533	+0.88(+2.92%)
Dec 12, 2017	30.61	30.73	30.05	30.08	1,151,412	-0.60(-1.96%)
Dec 11, 2017	30.69	30.82	30.37	30.69	654,737	+0.07(+0.22%)
Dec 08, 2017	30.79	31.04	30.50	30.62	592,959	+0.00(+0.00%)
Dec 07, 2017	30.26	30.68	30.07		830,057	+0.00(+0.00%)
Dec 06, 2017	30.87	30.92	30.25	30.26	933,037	-0.40(-1.31%)
Dec 05, 2017	30.59	30.89	30.44	30.66	707,506	+0.03(+0.09%)
Dec 04, 2017	31.04	31.13	30.52	30.63	2,030,025	-0.01(-0.03%)
Dec 01, 2017	30.49	30.68	30.08	30.64	945,904	+0.15(+0.50%)
Nov 30, 2017	30.03	31.00	29.58	30.49	1,390,990	+0.59(+1.98%)
Nov 29, 2017	29.68	30.22	29.68	29.89	646,078	+0.27(+0.90%)
Nov 28, 2017	29.46	30.11	29.41	29.63	1,625,279	+0.28(+0.94%)
Nov 27, 2017	28.93	29.56	28.90	29.35	1,285,284	+0.31(+1.05%)
Nov 24, 2017	28.85	29.10	28.67	29.04	464,382	+0.14(+0.50%)
Nov 22, 2017	29.14	29.23	28.85	28.90	599,941	-0.15(-0.53%)
Nov 21, 2017	29.34	29.39	29.01	29.05	994,925	-0.03(-0.10%)
Nov 20, 2017	28.73	29.13	28.70	29.08	1,945,137	+0.41(+1.43%)
Nov 17, 2017	28.24	28.82	28.24	28.67	1,505,896	+0.28(+0.98%)
Nov 16, 2017	27.94	28.41	27.83	28.39	699,359	+0.66(+2.38%)
Nov 15, 2017	27.96	28.16	27.71	27.73	1,062,757	-0.38(-1.36%)
Nov 14, 2017	27.85	28.45	27.85	28.11	1,141,695	+0.29(+1.03%)
Nov 13, 2017	27.57	27.89	27.38	27.83	686,623	+0.21(+0.76%)
Nov 10, 2017	27.93	28.32	27.62	27.62	948,468	-0.36(-1.30%)
Nov 09, 2017	28.01	28.29	27.77	27.98	1,095,389	-0.24(-0.85%)
Nov 08, 2017	27.78	28.28	27.73	28.22	1,090,261	+0.42(+1.51%)
Nov 07, 2017	28.10	28.14	27.24	27.80	822,297	-0.26(-0.92%)
Nov 06, 2017	27.88	28.32	27.77	28.06	612,212	+0.14(+0.51%)
Nov 03, 2017	27.57	28.02	27.57	27.91	952,221	+0.25(+0.90%)
Nov 02, 2017	27.78	28.11	27.58	27.67	648,382	-0.15(-0.55%)

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.