Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	36.83	37.43	35.75	35.98	12,577	-0.10(-0.26%)
Jan 30, 2018	36.55	36.55	35.78	36.08	15,826	-1.23(-3.31%)
Jan 29, 2018	37.41	38.27	36.82	37.31	35,365	-0.07(-0.18%)
Jan 26, 2018	36.36	37.49	36.36	37.38	27,079	+0.96(+2.63%)
Jan 25, 2018	38.44	38.44	35.92	36.42	44,769	-1.67(-4.39%)
Jan 24, 2018	39.19	39.19	37.24	38.10	51,961	-1.79(-4.48%)
Jan 23, 2018	39.97	40.07	39.10	39.88	13,298	+0.11(+0.26%)
Jan 22, 2018	39.40	40.14	38.82	39.78	21,068	+0.40(+1.02%)
Jan 19, 2018	39.30	39.46	38.36	39.38	23,832	+0.47(+1.20%)
Jan 18, 2018		39.67	38.81	38.91	35,939	-0.04(-0.10%)
Jan 17, 2018	39.14	39.24	38.54	38.95	39,683	+0.29(+0.75%)
Jan 16, 2018	41.12	41.22	38.09	38.66	68,210	-1.56(-3.88%)
Jan 12, 2018		40.22	40.22	40.22	0	+0.89(+2.26%)
Jan 11, 2018	37.18	39.33	37.10	39.33	64,731	+2.64(+7.19%)
Jan 10, 2018	36.38	37.45	36.38	36.69	15,398	-0.02(-0.05%)
Jan 09, 2018	36.78	37.03	36.20	36.71	25,402	+0.14(+0.39%)
Jan 08, 2018	35.89	36.57	35.87	36.57	21,776	+1.01(+2.85%)
Jan 05, 2018	35.38	36.33	35.00	35.55	28,881	+0.33(+0.94%)
Jan 04, 2018	35.22	35.68	34.64	35.22	21,468	+0.51(+1.47%)
Jan 03, 2018	35.06	35.06	34.18	34.71	14,664	+0.43(+1.26%)
Jan 02, 2018	32.92	34.41	32.92	34.28	71,904	+1.28(+3.88%)
Dec 29, 2017		33.00	33.00	33.00	0	-0.17(-0.52%)
Dec 28, 2017	32.94	33.17	32.81	33.17	19,849	-0.40(-1.18%)
Dec 27, 2017	33.43	33.61	33.43	33.57	7,547	+0.09(+0.28%)
Dec 26, 2017	34.14	34.14	33.43	33.48	22,560	+0.06(+0.17%)
Dec 22, 2017	33.12	33.51	32.94	33.42	6,098	+0.37(+1.13%)
Dec 21, 2017	33.99	33.99	32.71	33.05	33,049	-0.06(-0.18%)
Dec 20, 2017	32.99	33.42	32.72	33.11	17,441	+0.84(+2.59%)
Dec 19, 2017	32.63	32.63	31.66	32.27	8,259	+0.09(+0.29%)
Dec 18, 2017	31.81	32.18	31.76	32.18	22,330	+1.33(+4.30%)
Dec 15, 2017	30.86	31.32	30.73	30.85	18,528	+0.57(+1.89%)
Dec 14, 2017	31.09	31.45	30.18	30.28	37,740	-0.65(-2.10%)
Dec 13, 2017	32.42	32.42	30.73	30.93	20,112	+0.19(+0.60%)
Dec 12, 2017	30.61	31.01	30.60	30.74	12,815	+0.05(+0.17%)
Dec 11, 2017	31.05	31.06	30.54	30.69	13,083	-0.33(-1.07%)
Dec 08, 2017	31.92	31.92	31.02	31.02	9,046	+0.29(+0.94%)
Dec 07, 2017	29.24	30.73	29.24	30.73	13,472	+1.26(+4.27%)
Dec 06, 2017	29.57	29.74	29.12	29.47	27,056	+0.01(+0.03%)
Dec 05, 2017	31.48	31.48	29.47	29.47	44,944	-1.40(-4.55%)
Dec 04, 2017	30.82	31.43	30.74	30.87	62,969	+1.60(+5.47%)
Dec 01, 2017	29.97	30.13	28.38	29.27	48,416	-0.71(-2.35%)
Nov 30, 2017	28.88	30.65	28.72	29.97	46,338	+1.65(+5.84%)
Nov 29, 2017	26.15	28.33	26.15	28.32	39,468	+2.63(+10.25%)
Nov 28, 2017	24.73	25.72	24.73	25.69	38,825	+1.13(+4.59%)
Nov 27, 2017	24.68	24.69	24.31	24.56	4,576	-0.15(-0.59%)
Nov 24, 2017	24.84	24.84	24.70	24.70	1,429	-0.15(-0.61%)
Nov 22, 2017	24.78	24.99	24.75	24.86	7,154	+0.16(+0.63%)
Nov 21, 2017	24.32	24.72	24.28	24.70	5,633	+0.70(+2.92%)
Nov 20, 2017	23.73	24.00	23.55	24.00	5,730	+0.28(+1.18%)
Nov 17, 2017	23.98	24.18	23.62	23.72	14,782	-0.76(-3.11%)
Nov 16, 2017	23.76	24.52	23.76	24.48	10,986	+1.10(+4.71%)
Nov 15, 2017	23.48	23.56	23.28	23.38	13,891	-0.43(-1.80%)
Nov 14, 2017	23.78	23.94	23.64	23.81	3,968	-0.05(-0.20%)
Nov 13, 2017	23.78	23.86	23.67	23.86	2,253	+0.07(+0.31%)
Nov 10, 2017	23.92	23.92	23.78	23.78	2,686	-0.14(-0.59%)
Nov 09, 2017	24.52	24.52	23.84	23.92	11,202	-0.78(-3.15%)
Nov 08, 2017	24.70	24.70	24.70	24.70	514	-0.45(-1.77%)
Nov 07, 2017	25.50	25.50	25.15	25.15	1,300	-0.55(-2.15%)
Nov 06, 2017	25.80	25.80	25.63	25.70	4,301	-0.05(-0.21%)
Nov 03, 2017	25.75	25.75	25.75	25.75	301	-0.05(-0.19%)
Nov 02, 2017	25.67	25.80	25.60	25.80	921	-0.09(-0.33%)

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.