Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.65	35.72	35.58	35.60	11,698	-0.15(-0.42%)
Jan 30, 2018	35.90	35.90	35.67	35.75	7,519	-0.40(-1.11%)
Jan 29, 2018	36.27	36.27	36.10	36.15	15,529	-0.32(-0.88%)
Jan 26, 2018	36.43	36.47	36.33	36.47	16,169	+0.22(+0.61%)
Jan 25, 2018	36.19	36.26	36.10	36.25	4,433	+0.04(+0.11%)
Jan 24, 2018	36.41	36.41	36.15	36.21	19,087	-0.16(-0.44%)
Jan 23, 2018	36.51	36.51	36.37	36.37	13,796	+0.06(+0.18%)
Jan 22, 2018	36.20	36.31	36.15	36.30	7,075	+0.01(+0.01%)
Jan 19, 2018	36.10	36.30	36.10	36.30	8,892	+0.41(+1.14%)
Jan 18, 2018	36.05	36.05	35.84	35.89	5,179	-0.34(-0.94%)
Jan 17, 2018	36.10	36.23	36.07	36.23	2,465	+0.34(+0.95%)
Jan 16, 2018	36.10	36.14	35.89	35.89	24,880	-0.12(-0.33%)
Jan 15, 2018	36.04	36.04	35.99	36.01	4,598	-0.09(-0.25%)
Jan 12, 2018	35.96	36.17	35.96	36.10	14,014	-0.03(-0.08%)
Jan 11, 2018	36.05	36.13	35.95	36.13	20,179	+0.23(+0.64%)
Jan 10, 2018		36.02		35.90	9,493	+0.19(+0.53%)
Jan 09, 2018	35.62	35.74	35.62	35.71	15,132	+0.09(+0.25%)
Jan 08, 2018	35.60	35.63	35.53	35.62	13,174	+0.16(+0.45%)
Jan 05, 2018	35.37	35.46	35.30	35.46	17,895	-0.11(-0.31%)
Jan 04, 2018	35.45	35.63	35.45	35.57	7,436	+0.20(+0.57%)
Jan 03, 2018	35.07	35.40	35.07	35.37	2,326	+0.41(+1.17%)
Jan 02, 2018	34.99	35.00	34.92	34.96	16,759	-0.08(-0.23%)
Dec 29, 2017		35.04	35.04	35.04	0	+0.32(+0.92%)
Dec 28, 2017	34.96	34.96	34.68	34.72	28,304	-0.36(-1.03%)
Dec 27, 2017	35.17	35.20	35.08	35.08	17,205	-0.12(-0.34%)
Dec 22, 2017	35.32	35.32	35.20	35.20	939	+0.06(+0.17%)
Dec 21, 2017	35.20	35.20	35.08	35.14	43,772	-0.17(-0.48%)
Dec 20, 2017	35.43	35.47	35.30	35.31	5,689	-0.09(-0.25%)
Dec 19, 2017	35.55	35.55	35.40	35.40	2,012	-0.21(-0.59%)
Dec 18, 2017	35.61	35.66	35.61	35.61	3,300	+0.25(+0.71%)
Dec 15, 2017	35.12	35.42	35.12	35.36	20,208	+0.40(+1.14%)
Dec 14, 2017	35.27	35.27	34.89	34.96	7,193	-0.34(-0.96%)
Dec 13, 2017	35.31	35.39	35.29	35.30	21,192	+0.11(+0.31%)
Dec 12, 2017	35.17	35.22	35.17	35.19	7,995	+0.16(+0.46%)
Dec 11, 2017	35.09	35.09	35.01	35.03	2,748	+0.02(+0.06%)
Dec 08, 2017	34.95	35.01	34.94	35.01	1,311	+0.23(+0.66%)
Dec 07, 2017	34.77	34.78	34.77	34.78	593	+0.21(+0.61%)
Dec 06, 2017	34.16	34.57	34.11	34.57	21,937	+0.07(+0.20%)
Dec 05, 2017	34.40	34.49	34.40	34.50	1,945	+0.08(+0.23%)
Dec 04, 2017	34.65	34.65	34.42	34.42	17,553	-0.25(-0.72%)
Dec 01, 2017	34.87	34.87	34.75	34.67	2,027	-0.69(-1.95%)
Nov 30, 2017	35.34	35.46	35.28	35.36	5,742	+0.06(+0.17%)
Nov 29, 2017	35.37	35.43	35.30	35.30	1,552	+0.09(+0.26%)
Nov 28, 2017	35.10	35.28	35.10	35.21	12,340	+0.19(+0.54%)
Nov 27, 2017		35.03	34.95	35.02	2,760	-0.06(-0.17%)
Nov 24, 2017	35.21	35.21	35.08	35.08	1,273	+0.09(+0.26%)
Nov 23, 2017	34.90	34.99	34.90	34.99	1,402	+0.14(+0.40%)
Nov 22, 2017	34.99	34.99	34.79	34.85	3,158	-0.16(-0.46%)
Nov 21, 2017	34.91	35.01	34.91	35.01	307	+0.21(+0.60%)
Nov 20, 2017	34.60	34.80	34.60	34.80	2,968	+0.30(+0.87%)
Nov 17, 2017	34.71	34.71	34.50	34.50	6,594	-0.18(-0.52%)
Nov 16, 2017	34.49	34.69	34.45	34.68	1,864	+0.61(+1.79%)
Nov 15, 2017	34.08	34.08	34.07	34.07	733	-0.32(-0.93%)
Nov 14, 2017	34.34	34.44	34.34	34.39	13,236	-0.11(-0.32%)
Nov 13, 2017	34.28	34.50	34.25	34.50	18,726	+0.14(+0.41%)
Nov 10, 2017	34.52	34.52	34.35	34.36	4,024	-0.18(-0.52%)
Nov 09, 2017	34.61	34.61	34.32	34.54	9,834	-0.38(-1.09%)
Nov 08, 2017	34.93	34.93	34.91	34.92	3,140	+0.17(+0.49%)
Nov 07, 2017	34.86	34.86	34.75	34.75	3,736	+0.20(+0.58%)
Nov 06, 2017	34.64	34.64	34.52	34.55	3,319	+0.05(+0.14%)
Nov 03, 2017	34.48	34.50	34.48	34.50	759	-0.19(-0.55%)
Nov 02, 2017	34.66	34.69	34.66	34.69	1,104	-0.16(-0.46%)

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.