Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.38	30.63	30.20	30.29	718,496	-0.09(-0.30%)
Jan 30, 2018	30.20	30.38	30.11	30.38	982,781	-0.09(-0.30%)
Jan 29, 2018	31.24	31.35	30.43	30.47	677,504	-0.86(-2.74%)
Jan 26, 2018	31.19	31.42	30.65	31.33	898,989	+0.23(+0.73%)
Jan 25, 2018	32.10	32.10	30.74	31.10	1,339,223	-0.68(-2.13%)
Jan 24, 2018	31.96	32.10	31.60	31.78	937,661	+0.05(+0.14%)
Jan 23, 2018	31.78	31.83	31.15	31.74	641,822	+0.00(+0.00%)
Jan 22, 2018	31.60	31.74	31.33	31.74	536,536	+0.09(+0.29%)
Jan 19, 2018	31.01	31.69	30.92	31.64	639,485	+0.45(+1.45%)
Jan 18, 2018	31.33	31.42	30.88	31.19	813,912	-0.18(-0.58%)
Jan 17, 2018	31.10	31.42	30.70	31.37	841,842	+0.36(+1.16%)
Jan 16, 2018	31.42	31.51	30.79	31.01	1,000,601	-0.18(-0.58%)
Jan 12, 2018		31.19	31.19	31.19	0	+0.50(+1.62%)
Jan 11, 2018	30.38	30.83	30.25	30.70	805,178	+0.41(+1.34%)
Jan 10, 2018	29.84	30.52	29.77	30.29	616,345	+0.50(+1.67%)
Jan 09, 2018	29.30	29.84	29.21	29.79	594,107	+0.54(+1.85%)
Jan 08, 2018	28.98	29.25	28.67	29.25	571,173	+0.32(+1.09%)
Jan 05, 2018	28.53	28.96	28.35	28.94	712,046	+0.63(+2.23%)
Jan 04, 2018	28.67	28.98	28.30	28.30	856,635	-0.09(-0.32%)
Jan 03, 2018	28.48	28.58	28.12	28.39	626,481	-0.14(-0.47%)
Jan 02, 2018	28.62	28.62	28.35	28.53	522,123	+0.14(+0.48%)
Dec 29, 2017		28.39	28.39	28.39	0	-0.68(-2.33%)
Dec 28, 2017	29.21	29.21	28.94	29.07	361,439	+0.09(+0.31%)
Dec 27, 2017	29.25	29.30	28.87	28.98	534,791	-0.23(-0.77%)
Dec 26, 2017	29.57	29.70	29.07	29.21	264,675	-0.36(-1.22%)
Dec 22, 2017	29.79	29.79	29.43	29.57	284,057	-0.23(-0.76%)
Dec 21, 2017	29.75	29.97	29.57	29.79	424,358	+0.27(+0.92%)
Dec 20, 2017	29.93	29.97	29.21	29.52	445,556	-0.18(-0.61%)
Dec 19, 2017	29.88	29.88	29.48	29.70	525,037	-0.09(-0.30%)
Dec 18, 2017	29.52	30.02	29.39	29.79	473,319	+0.27(+0.92%)
Dec 15, 2017	28.85	29.79	28.67	29.52	3,309,635	+0.77(+2.67%)
Dec 14, 2017	29.39	29.57	28.53	28.76	677,924	-0.51(-1.73%)
Dec 13, 2017	29.49	29.76	29.15	29.26	601,604	-0.27(-0.91%)
Dec 12, 2017	29.71	29.89	29.31	29.53	452,343	+0.04(+0.15%)
Dec 11, 2017	29.89	30.03	29.31	29.49	510,244	-0.40(-1.35%)
Dec 08, 2017	30.21	30.21	29.80	29.89	518,446	+0.00(+0.00%)
Dec 07, 2017	29.62	30.07	29.44		489,487	+0.00(+0.00%)
Dec 06, 2017	29.67	30.03	29.58	29.67	415,891	-0.13(-0.45%)
Dec 05, 2017	30.74	30.74	29.78	29.80	665,203	-0.94(-3.07%)
Dec 04, 2017	30.65	30.97	30.65	30.74	1,022,297	+0.81(+2.70%)
Dec 01, 2017	29.94	30.12	28.99	29.94	658,814	+0.05(+0.15%)
Nov 30, 2017	30.47	30.58	29.85	29.89	519,786	-0.36(-1.19%)
Nov 29, 2017	29.62	30.56	29.58	30.25	644,235	+0.90(+3.06%)
Nov 28, 2017	28.27	29.37	28.12	29.35	775,281	+1.17(+4.15%)
Nov 27, 2017	28.14	28.45	28.14	28.18	313,806	+0.04(+0.16%)
Nov 24, 2017	28.59	28.59	28.03	28.14	238,087	-0.27(-0.95%)
Nov 22, 2017	28.68	28.90	28.41	28.41	487,594	-0.31(-1.10%)
Nov 21, 2017	28.68	28.79	28.41	28.72	561,668	+0.18(+0.63%)
Nov 20, 2017	28.18	28.54	28.05	28.54	364,682	+0.45(+1.60%)
Nov 17, 2017	27.69	28.18	27.60	28.09	370,610	+0.13(+0.48%)
Nov 16, 2017	28.23	28.27	27.91	27.96	485,776	-0.04(-0.16%)
Nov 15, 2017	27.64	28.23	27.55	28.00	633,549	-0.09(-0.32%)
Nov 14, 2017	27.82	28.18	27.78	28.09	391,300	+0.04(+0.16%)
Nov 13, 2017	27.33	28.09	27.19	28.05	584,239	+0.54(+1.96%)
Nov 10, 2017	27.73	27.96	27.51	27.51	341,959	-0.09(-0.33%)
Nov 09, 2017	27.64	27.96	27.24	27.60	540,895	-0.36(-1.29%)
Nov 08, 2017	27.78	27.96	27.44	27.96	582,661	-0.09(-0.32%)
Nov 07, 2017	28.68	28.95	27.91	28.05	626,009	-0.72(-2.50%)
Nov 06, 2017	28.90	29.22	28.77	28.77	383,291	-0.36(-1.23%)
Nov 03, 2017	29.13	29.22	28.68	29.13	701,328	-0.13(-0.46%)
Nov 02, 2017	28.77	29.26	28.54	29.26	1,080,013	+0.58(+2.04%)

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.