Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.35	35.53	34.76	34.96	3,314,032	-0.35(-1.00%)
Jan 30, 2018	35.60	35.62	35.38	35.32	1,675,244	-0.50(-1.39%)
Jan 29, 2018	35.97	36.20	35.78	35.81	1,761,538	-0.14(-0.40%)
Jan 26, 2018	35.92	36.20	35.79	35.96	1,557,106	+0.03(+0.08%)
Jan 25, 2018	35.71	36.21	35.57	35.93	2,440,384	+0.35(+0.97%)
Jan 24, 2018	35.74	36.25	35.51	35.58	1,841,326	-0.02(-0.04%)
Jan 23, 2018	36.36	36.36	35.38	35.60	1,767,676	-0.56(-1.54%)
Jan 22, 2018	36.23	36.28	35.75	36.15	2,186,592	-0.12(-0.33%)
Jan 19, 2018	36.49	36.79	36.00	36.27	1,691,308	-0.08(-0.23%)
Jan 18, 2018	36.49	36.67	36.20	36.35	835,180	-0.11(-0.29%)
Jan 17, 2018	36.53	36.77	36.34	36.46	1,208,703	+0.05(+0.12%)
Jan 16, 2018	37.00	37.00	36.39	36.41	1,372,799	-0.27(-0.74%)
Jan 12, 2018		36.69	36.69	36.69	0	+0.17(+0.47%)
Jan 11, 2018	35.90	36.52	35.71	36.51	1,173,430	+0.82(+2.30%)
Jan 10, 2018	35.86	35.98	35.60	35.69	821,843	-0.35(-0.98%)
Jan 09, 2018	36.42	36.46	36.02	36.05	1,434,169	-0.28(-0.77%)
Jan 08, 2018	36.00	36.38	35.57	36.32	1,476,219	+0.32(+0.88%)
Jan 05, 2018	36.06	36.10	35.78	36.01	698,875	+0.13(+0.36%)
Jan 04, 2018	35.95	35.96	35.75	35.88	687,085	+0.08(+0.23%)
Jan 03, 2018	35.99	36.20	35.61	35.80	1,039,969	-0.18(-0.50%)
Jan 02, 2018	36.03	37.50	35.83	35.98	1,439,533	+0.10(+0.27%)
Dec 29, 2017		35.88	35.88	35.88	0	+0.15(+0.42%)
Dec 28, 2017	35.83	35.83	35.63	35.73	636,286	-0.02(-0.04%)
Dec 27, 2017	35.88	35.88	35.59	35.75	535,548	+0.01(+0.02%)
Dec 26, 2017	35.47	35.75	35.44	35.74	675,440	+0.36(+1.02%)
Dec 22, 2017	35.72	35.72	35.26	35.38	894,213	-0.25(-0.70%)
Dec 21, 2017	35.43	35.76	35.36	35.63	1,019,139	+0.27(+0.77%)
Dec 20, 2017	35.49	35.52	35.27	35.35	530,586	+0.07(+0.19%)
Dec 19, 2017	35.49	35.72	35.23	35.29	895,888	-0.15(-0.42%)
Dec 18, 2017	35.51	35.93	35.33	35.44	1,066,797	+0.27(+0.77%)
Dec 15, 2017	34.89	35.47	34.89	35.17	2,349,450	+0.59(+1.72%)
Dec 14, 2017	34.74	35.08	34.56	34.57	1,460,578	+0.05(+0.15%)
Dec 13, 2017	34.56	34.80	34.43	34.52	1,193,828	-0.04(-0.11%)
Dec 12, 2017	34.56	34.73	34.29	34.56	855,857	+0.16(+0.46%)
Dec 11, 2017	34.68	34.92	34.33	34.40	1,127,780	-0.13(-0.39%)
Dec 08, 2017	34.46	34.69	34.25	34.54	1,043,640	+0.10(+0.28%)
Dec 07, 2017	34.33	34.67	34.27	34.44	1,137,388	+0.10(+0.28%)
Dec 06, 2017	34.73	35.26	34.18	34.34	1,929,935	-1.10(-3.09%)
Dec 05, 2017	36.03	36.06	35.38	35.44	1,165,350	-0.59(-1.64%)
Dec 04, 2017	36.00	36.68	36.00	36.03	1,060,400	+0.31(+0.88%)
Dec 01, 2017	36.09	36.09	35.01	35.71	1,380,681	-0.27(-0.75%)
Nov 30, 2017	35.83	36.40	35.83	35.98	1,940,931	+0.10(+0.29%)
Nov 29, 2017		36.12	35.29	35.88	1,087,351	+0.56(+1.58%)
Nov 28, 2017	34.68	35.33	34.61	35.32	987,535	+0.67(+1.94%)
Nov 27, 2017	34.69	34.75	34.52	34.65	1,014,869	-0.03(-0.09%)
Nov 24, 2017	34.95	34.95	34.62	34.68	277,024	-0.12(-0.34%)
Nov 22, 2017	34.61	34.89	34.53	34.80	836,202	+0.19(+0.54%)
Nov 21, 2017	34.65	34.80	34.37	34.61	1,231,162	+0.04(+0.13%)
Nov 20, 2017	34.69	34.77	34.50	34.56	936,143	-0.08(-0.24%)
Nov 17, 2017	34.12	34.71	34.12	34.65	924,409	+0.34(+1.00%)
Nov 16, 2017	33.86	34.48	33.86	34.30	1,084,919	+0.46(+1.34%)
Nov 15, 2017	33.76	34.00	33.39	33.85	1,266,220	-0.14(-0.42%)
Nov 14, 2017	33.94	34.14	33.59	33.99	2,163,970	-0.18(-0.52%)
Nov 13, 2017	34.28	34.39	33.87	34.17	993,576	-0.10(-0.28%)
Nov 10, 2017	34.15	34.42	34.15	34.27	922,514	+0.04(+0.13%)
Nov 09, 2017	33.81	34.24	33.72	34.22	1,037,370	+0.12(+0.35%)
Nov 08, 2017	34.23	34.36	33.85	34.10	1,067,619	-0.16(-0.48%)
Nov 07, 2017	34.33	34.38	34.01	34.27	1,059,931	+0.06(+0.17%)
Nov 06, 2017	34.33	34.48	34.17	34.21	964,258	-0.10(-0.30%)
Nov 03, 2017	34.31	34.64	34.24	34.31	936,410	-0.08(-0.24%)
Nov 02, 2017	34.68	34.87	34.14	34.39	1,416,201	-0.29(-0.84%)

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.