Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	36.41	36.51	35.14	35.35	402,392	-0.90(-2.48%)
Jan 30, 2018	36.15	36.77	35.54	36.25	221,755	-0.59(-1.61%)
Jan 29, 2018	36.51	37.24	36.41	36.84	213,490	+0.14(+0.39%)
Jan 26, 2018	36.53	36.93	36.32	36.70	140,155	+0.52(+1.44%)
Jan 25, 2018	37.22	37.22	35.97	36.18	260,005	-0.69(-1.86%)
Jan 24, 2018	36.58	37.81	36.33	36.86	930,643	+0.31(+0.84%)
Jan 23, 2018	36.67	36.86	36.23	36.56	326,200	-0.02(-0.06%)
Jan 22, 2018	36.51	36.75	36.27	36.58	187,067	+0.02(+0.06%)
Jan 19, 2018	36.89	36.89	36.37	36.56	279,727	-0.09(-0.26%)
Jan 18, 2018	37.17	37.38	36.63	36.65	153,022	-0.54(-1.46%)
Jan 17, 2018	37.20	37.24	36.96	37.20	151,837	+0.09(+0.25%)
Jan 16, 2018	37.50	37.86	36.75	37.10	138,291	-0.07(-0.19%)
Jan 12, 2018		37.17	37.17	37.17	0	+0.31(+0.83%)
Jan 11, 2018	36.20	36.96	35.82	36.86	122,240	+0.78(+2.16%)
Jan 10, 2018	36.46	36.46	35.89	36.08	150,617	-0.69(-1.87%)
Jan 09, 2018	37.38	37.50	36.59	36.77	126,234	-0.69(-1.83%)
Jan 08, 2018	37.17	37.69	36.73	37.46	129,372	+0.19(+0.51%)
Jan 05, 2018	36.58	37.55	36.20	37.27	217,928	+0.76(+2.07%)
Jan 04, 2018	36.65	36.91	36.11	36.51	150,419	+0.09(+0.26%)
Jan 03, 2018	35.82	36.70	35.78	36.41	315,038	+0.64(+1.79%)
Jan 02, 2018	35.07	35.97	34.95	35.78	176,282	+0.97(+2.79%)
Dec 29, 2017		34.81	34.81	34.81	0	-0.26(-0.74%)
Dec 28, 2017	35.30	35.59	34.97	35.07	227,834	-0.05(-0.13%)
Dec 27, 2017	35.09	35.42	34.99	35.11	192,777	+0.05(+0.13%)
Dec 26, 2017	35.21	35.24	34.45	35.07	143,350	-0.38(-1.07%)
Dec 22, 2017	35.87	36.27	35.35	35.44	172,920	-0.33(-0.93%)
Dec 21, 2017	35.28	36.30	34.69	35.78	311,543	+0.62(+1.75%)
Dec 20, 2017	35.35	35.59	34.95	35.16	246,278	+0.05(+0.13%)
Dec 19, 2017	35.94	36.41	35.07	35.11	167,111	-0.95(-2.62%)
Dec 18, 2017	35.42	36.32	35.28	36.06	155,581	+0.85(+2.42%)
Dec 15, 2017	34.24	35.59	34.24	35.21	941,283	+1.02(+2.98%)
Dec 14, 2017	34.38	34.66	34.02	34.19	152,356	-0.19(-0.55%)
Dec 13, 2017	34.95	35.33	34.24	34.38	209,351	-0.57(-1.63%)
Dec 12, 2017	34.95	35.21	34.88	34.95	155,262	+0.00(+0.00%)
Dec 11, 2017	35.21	35.78	34.73	34.95	337,774	-0.09(-0.27%)
Dec 08, 2017	35.97	36.08	34.97	35.04	197,126	-0.64(-1.79%)
Dec 07, 2017	35.37	35.94	35.33	35.68	229,227	+0.33(+0.94%)
Dec 06, 2017	35.37	35.70	35.18	35.35	133,135	-0.19(-0.53%)
Dec 05, 2017	35.54	36.27	35.35	35.54	219,373	-0.09(-0.27%)
Dec 04, 2017	37.12	37.54	35.56	35.63	186,152	-1.09(-2.96%)
Dec 01, 2017	36.96	36.96	35.97	36.72	267,067	-0.43(-1.15%)
Nov 30, 2017	36.77	37.60	36.51	37.15	282,838	+0.64(+1.75%)
Nov 29, 2017	38.00	38.21	36.41	36.51	281,492	-1.66(-4.35%)
Nov 28, 2017	37.93	38.31	37.37	38.17	128,536	+0.50(+1.32%)
Nov 27, 2017	38.43	38.50	37.63	37.67	170,466	-0.92(-2.39%)
Nov 24, 2017	38.29	38.67	38.12	38.60	92,696	+0.28(+0.74%)
Nov 22, 2017	38.64	38.76	38.24	38.31	160,529	-0.21(-0.55%)
Nov 21, 2017	38.26	38.60	38.15	38.52	242,286	+0.64(+1.68%)
Nov 20, 2017	37.56	37.91	37.46	37.89	140,642	+0.47(+1.26%)
Nov 17, 2017	37.41	37.79	37.15	37.41	159,492	-0.14(-0.38%)
Nov 16, 2017	37.11	37.79	37.11	37.56	249,347	+0.68(+1.86%)
Nov 15, 2017	36.73	37.15	36.21	36.87	197,402	-0.14(-0.38%)
Nov 14, 2017	37.30	37.70	36.78	37.01	165,375	-0.57(-1.51%)
Nov 13, 2017	37.63	38.03	37.46	37.58	166,357	-0.31(-0.81%)
Nov 10, 2017	37.72	38.36	37.58	37.89	283,632	+0.26(+0.69%)
Nov 09, 2017	37.93	38.41	36.71	37.63	286,718	-0.64(-1.67%)
Nov 08, 2017	38.26	38.36	37.89	38.26	262,988	+0.14(+0.37%)
Nov 07, 2017	38.83	38.83	37.83	38.12	228,641	-0.76(-1.94%)
Nov 06, 2017	37.98	39.07	37.89	38.88	513,509	+1.02(+2.68%)
Nov 03, 2017	37.75	37.89	37.23	37.86	235,552	+0.17(+0.44%)
Nov 02, 2017	38.00	38.11	37.44	37.70	182,593	-0.17(-0.44%)

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.