Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.42	34.44	33.90	34.06	44,140,560	-0.58(-1.68%)
Jan 30, 2018	35.00	35.14	34.41	34.64	35,358,540	-0.49(-1.40%)
Jan 29, 2018	34.68	35.24	34.68	35.13	28,816,158	+0.24(+0.68%)
Jan 26, 2018	34.56	34.89	34.39	34.89	28,516,768	+0.54(+1.58%)
Jan 25, 2018	34.66	34.82	34.29	34.35	23,422,372	-0.22(-0.64%)
Jan 24, 2018	34.60	35.00	34.44	34.57	32,571,494	+0.06(+0.17%)
Jan 23, 2018	34.06	34.54	34.06	34.52	28,545,500	+0.36(+1.06%)
Jan 22, 2018	33.78	34.16	33.64	34.16	28,025,284	+0.30(+0.90%)
Jan 19, 2018	33.84	34.04	33.70	33.85	29,982,382	-0.01(-0.02%)
Jan 18, 2018	33.81	34.01	33.64	33.86	22,255,626	+0.08(+0.24%)
Jan 17, 2018	33.48	33.88	33.37	33.78	29,792,344	+0.54(+1.63%)
Jan 16, 2018	33.53	33.75	33.06	33.24	40,059,760	-0.27(-0.81%)
Jan 12, 2018		33.51	33.51	33.51	0	+0.63(+1.92%)
Jan 11, 2018	32.91	32.97	32.59	32.88	26,449,224	+0.16(+0.48%)
Jan 10, 2018				32.72	23,746,558	+0.18(+0.55%)
Jan 09, 2018	32.62	32.76	32.42	32.54	26,161,424	-0.20(-0.63%)
Jan 08, 2018	32.40	32.76	32.26	32.75	20,224,764	+0.34(+1.04%)
Jan 05, 2018	32.43	32.70	32.27	32.41	29,989,838	+0.44(+1.39%)
Jan 04, 2018	32.02	32.42	31.92	31.97	25,285,148	+0.09(+0.28%)
Jan 03, 2018	31.51	31.97	31.36	31.88	36,292,864	+0.25(+0.80%)
Jan 02, 2018	31.47	31.52	31.27	31.62	24,741,628	+0.46(+1.46%)
Dec 29, 2017		31.17	31.17	31.17	0	-0.24(-0.75%)
Dec 28, 2017	31.52	31.52	31.29	31.41	10,822,567	+0.02(+0.08%)
Dec 27, 2017	31.36	31.45	31.29	31.38	12,955,100	+0.07(+0.21%)
Dec 26, 2017	31.37	31.48	31.22	31.32	10,049,863	-0.06(-0.18%)
Dec 22, 2017	31.35	31.53	31.31	31.37	14,059,278	+0.02(+0.05%)
Dec 21, 2017	31.64	31.73	31.32	31.36	20,133,686	-0.17(-0.54%)
Dec 20, 2017	31.32	31.58	31.10	31.53	23,271,878	+0.36(+1.15%)
Dec 19, 2017	31.46	31.62	31.15	31.17	24,201,186	-0.15(-0.47%)
Dec 18, 2017	31.32	31.63	31.19	31.32	26,443,492	+0.24(+0.76%)
Dec 15, 2017	30.93	31.15	30.68	31.08	57,958,876	+0.24(+0.77%)
Dec 14, 2017	31.09	31.14	30.81	30.84	20,566,450	-0.20(-0.66%)
Dec 13, 2017	31.00	31.23	30.92	31.05	24,820,482	+0.20(+0.63%)
Dec 12, 2017	30.75	31.01	30.57	30.85	20,466,416	-0.04(-0.13%)
Dec 11, 2017	30.59	30.96	30.57	30.89	20,579,232	+0.28(+0.93%)
Dec 08, 2017	30.59	30.67	30.45	30.61	17,257,494	+0.17(+0.56%)
Dec 07, 2017	30.32	30.75	30.32	30.44	20,992,268	-0.01(-0.03%)
Dec 06, 2017	30.41	30.70	30.31	30.44	20,298,520	+0.08(+0.27%)
Dec 05, 2017	30.71	30.78	30.25	30.36	28,616,100	-0.33(-1.09%)
Dec 04, 2017	30.77	30.92	30.55	30.70	36,137,888	+0.10(+0.32%)
Dec 01, 2017	30.18	30.65	30.13	30.60	33,079,922	+0.24(+0.80%)
Nov 30, 2017	30.62	30.76	30.36	30.36	37,783,640	-0.15(-0.48%)
Nov 29, 2017	30.72	30.95	30.30	30.50	45,192,560	-0.20(-0.66%)
Nov 28, 2017	30.11	30.76	30.09	30.71	38,050,420	+0.70(+2.33%)
Nov 27, 2017	29.71	30.18	29.70	30.01	25,731,590	+0.31(+1.04%)
Nov 24, 2017	29.63	29.76	29.56	29.70	7,564,139	+0.03(+0.11%)
Nov 22, 2017	29.87	29.88	29.59	29.66	21,167,518	-0.16(-0.55%)
Nov 21, 2017	29.91	30.09	29.77	29.83	29,667,826	+0.12(+0.41%)
Nov 20, 2017	29.24	29.74	29.24	29.70	33,045,424	+0.49(+1.67%)
Nov 17, 2017	29.22	29.56	29.14	29.22	34,391,156	+0.02(+0.06%)
Nov 16, 2017	29.33	29.84	29.16	29.20	75,152,016	+1.44(+5.19%)
Nov 15, 2017	27.65	27.92	27.47	27.76	37,744,228	+0.06(+0.21%)
Nov 14, 2017	27.56	27.80	27.51	27.70	21,453,422	+0.07(+0.27%)
Nov 13, 2017	27.56	27.84	27.53	27.63	20,174,232	-0.03(-0.12%)
Nov 10, 2017	27.72	27.74	27.40	27.66	23,739,314	-0.05(-0.18%)
Nov 09, 2017	27.91	27.93	27.56	27.71	20,623,654	-0.37(-1.30%)
Nov 08, 2017	27.92	28.08	27.78	28.08	16,038,617	+0.08(+0.29%)
Nov 07, 2017	27.93	28.06	27.84	28.00	13,925,733	-0.01(-0.03%)
Nov 06, 2017	27.97	28.13	27.88	28.00	15,712,158	-0.05(-0.17%)
Nov 03, 2017	27.90	28.07	27.69	28.05	16,483,339	+0.21(+0.76%)
Nov 02, 2017	28.12	28.19	27.80	27.84	24,363,742	-0.33(-1.18%)

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.