Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	42.41	42.41	41.54	41.61	22,501	+1.17(+2.91%)
Jan 30, 2018	40.56	40.61	40.12	40.44	3,995	+0.55(+1.37%)
Jan 29, 2018	39.90	40.32	39.60	39.89	4,940	-2.40(-5.68%)
Jan 26, 2018	42.06	42.41	42.02	42.29	11,996	+1.32(+3.22%)
Jan 25, 2018	41.05	41.55	40.68	40.97	9,031	+2.26(+5.84%)
Jan 24, 2018	36.13	38.72	36.13	38.71	5,299	+2.73(+7.59%)
Jan 23, 2018	35.87	36.13	35.71	35.98	7,140	+0.09(+0.25%)
Jan 22, 2018	35.58	35.89	35.50	35.89	6,897	+1.40(+4.06%)
Jan 19, 2018	33.97	34.58	33.97	34.49	4,848	-0.60(-1.71%)
Jan 18, 2018	34.85	35.12	34.85	35.09	4,387	-0.43(-1.21%)
Jan 17, 2018	35.55	35.68	35.51	35.52	5,384	+1.12(+3.26%)
Jan 16, 2018	34.63	34.70	34.40	34.40	7,236	+0.59(+1.75%)
Jan 12, 2018		33.81	33.81	33.81	0	+0.08(+0.22%)
Jan 11, 2018	33.17	33.83	33.17	33.73	5,818	-0.06(-0.19%)
Jan 10, 2018	33.79	33.90	33.47	33.80	13,325	-0.85(-2.45%)
Jan 09, 2018	34.25	34.65	34.25	34.65	4,919	+0.29(+0.84%)
Jan 08, 2018	34.27	34.39	34.09	34.36	7,974	-0.03(-0.08%)
Jan 05, 2018	34.05	34.39	33.96	34.39	10,446	+0.37(+1.09%)
Jan 04, 2018	33.68	34.02	33.68	34.02	7,856	+0.29(+0.84%)
Jan 03, 2018	33.73	33.90	33.65	33.73	4,115	-0.66(-1.93%)
Jan 02, 2018		34.54	34.15	34.40	8,352	-0.86(-2.44%)
Dec 29, 2017		35.26	35.26	35.26	0	+0.70(+2.03%)
Dec 28, 2017	34.65	34.91	34.50	34.56	5,209	-0.14(-0.40%)
Dec 27, 2017	34.42	34.96	34.42	34.70	5,121	+0.16(+0.46%)
Dec 26, 2017	34.32	34.54	33.98	34.54	7,529	+0.30(+0.88%)
Dec 22, 2017	33.65	34.24	33.65	34.24	4,484	+0.74(+2.21%)
Dec 21, 2017	33.53	33.68	33.30	33.50	7,944	-0.12(-0.36%)
Dec 20, 2017	33.92	34.35	33.61	33.62	13,499	-0.20(-0.58%)
Dec 19, 2017	34.38	34.38	33.64	33.81	8,101	-0.07(-0.21%)
Dec 18, 2017	33.80	34.46	33.80	33.88	16,710	+1.89(+5.91%)
Dec 15, 2017	31.15	32.00	31.15	32.00	7,950	+1.77(+5.84%)
Dec 14, 2017	30.47	30.47	30.16	30.23	14,919	+1.00(+3.42%)
Dec 13, 2017	28.98	29.35	28.98	29.23	4,074	+0.60(+2.10%)
Dec 12, 2017	28.58	28.63	28.30	28.63	2,500	-0.62(-2.12%)
Dec 11, 2017	29.20	29.29	29.05	29.25	11,737	+0.00(+0.02%)
Dec 08, 2017	29.39	29.39	29.11	29.25	4,031	+0.42(+1.44%)
Dec 07, 2017	29.09	29.22	28.83	28.83	4,739	-0.46(-1.57%)
Dec 06, 2017	29.20	29.29	29.07	29.29	4,925	-0.36(-1.21%)
Dec 05, 2017	29.40	29.69	29.40	29.65	5,909	+0.80(+2.77%)
Dec 04, 2017	28.86	28.95	28.76	28.85	3,804	+0.08(+0.28%)
Dec 01, 2017	28.75	28.77	28.48	28.77	5,809	+0.65(+2.30%)
Nov 30, 2017	28.29	28.29	28.12	28.12	2,456	-0.47(-1.64%)
Nov 29, 2017	28.53	28.72	28.35	28.59	9,697	-0.41(-1.41%)
Nov 28, 2017	28.88	29.04	28.88	29.00	3,390	+1.49(+5.42%)
Nov 27, 2017	27.38	27.60	27.38	27.51	9,383	+0.32(+1.18%)
Nov 24, 2017	27.26	27.27	27.19	27.19	1,625	+0.01(+0.03%)
Nov 22, 2017	27.07	27.40	27.07	27.18	7,839	+0.16(+0.61%)
Nov 21, 2017	27.03	27.07	26.99	27.02	6,093	+0.05(+0.20%)
Nov 20, 2017	26.96	27.02	26.85	26.96	26,495	+0.60(+2.28%)
Nov 17, 2017	26.14	26.42	25.99	26.36	6,793	+0.84(+3.29%)
Nov 16, 2017	25.36	25.63	25.32	25.52	4,476	+0.87(+3.53%)
Nov 15, 2017	24.78	24.78	24.50	24.65	2,473	-0.09(-0.36%)
Nov 14, 2017	25.10	25.10	24.61	24.74	15,369	+0.03(+0.12%)
Nov 13, 2017	24.71	24.71	24.49	24.71	7,435	+0.00(+0.00%)
Nov 10, 2017	24.62	24.72	24.58	24.71	3,440	-0.25(-1.00%)
Nov 09, 2017	24.81	24.96	24.71	24.96	5,131	-0.29(-1.15%)
Nov 08, 2017	25.40	25.41	25.06	25.25	10,415	+0.48(+1.94%)
Nov 07, 2017	25.08	25.08	24.72	24.77	7,148	-0.71(-2.79%)
Nov 06, 2017	25.21	25.48	25.19	25.48	2,292	+0.98(+4.02%)
Nov 03, 2017	24.37	24.53	24.26	24.50	3,501	-0.40(-1.63%)
Nov 02, 2017	24.69	25.07	24.69	24.90	5,713	+0.24(+0.97%)

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.