Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.53	28.68	28.14	28.56	2,697,212	+0.27(+0.94%)
Jan 30, 2018	28.65	28.65	28.34	28.30	2,468,179	-0.33(-1.14%)
Jan 29, 2018	29.06	29.21	28.59	28.63	2,262,265	-0.67(-2.29%)
Jan 26, 2018	29.34	29.56	29.08	29.30	1,097,781	+0.08(+0.27%)
Jan 25, 2018	29.30	29.54	29.13	29.22	1,963,574	+0.11(+0.36%)
Jan 24, 2018	30.43	30.60	28.79	29.11	2,521,059	-1.11(-3.68%)
Jan 23, 2018	30.08	30.38	29.67	30.22	2,326,938	+0.10(+0.32%)
Jan 22, 2018	29.75	30.30	29.59	30.13	2,186,931	+0.44(+1.49%)
Jan 19, 2018	29.77	29.92	29.39	29.69	1,879,296	-0.27(-0.91%)
Jan 18, 2018	30.58	30.65	29.57	29.96	2,392,187	-0.72(-2.36%)
Jan 17, 2018	30.56	30.97	30.44	30.68	2,980,394	+0.18(+0.58%)
Jan 16, 2018	30.87	31.18	30.51	30.51	3,459,035	-0.52(-1.68%)
Jan 12, 2018		31.03	31.03	31.03	0	+0.19(+0.60%)
Jan 11, 2018	30.30	31.03	30.14	30.84	3,636,939	-0.11(-0.37%)
Jan 10, 2018				30.96	2,764,996	-0.05(-0.17%)
Jan 09, 2018	31.84	32.27	30.91	31.01	3,125,805	-0.80(-2.53%)
Jan 08, 2018	31.85	31.94	31.43	31.81	2,063,592	-0.13(-0.41%)
Jan 05, 2018	32.15	32.30	31.88	31.95	2,167,029	-0.06(-0.19%)
Jan 04, 2018	32.12	32.16	31.64	32.01	2,405,853	-0.11(-0.36%)
Jan 03, 2018	32.26	32.70	32.04	32.12	1,897,056	+0.08(+0.25%)
Jan 02, 2018	31.50	32.11	31.40	32.04	1,772,451	+0.72(+2.31%)
Dec 29, 2017		31.32	31.32	31.32	0	+0.07(+0.23%)
Dec 28, 2017	31.51	31.57	31.04	31.25	733,383	-0.19(-0.62%)
Dec 27, 2017	31.19	31.57	30.97	31.44	1,053,568	+0.28(+0.91%)
Dec 26, 2017	30.83	31.23	30.76	31.16	610,902	+0.26(+0.83%)
Dec 22, 2017	30.56	31.16	30.49	30.90	1,340,020	+0.15(+0.49%)
Dec 21, 2017	30.24	30.84	30.14	30.75	2,334,878	+0.64(+2.14%)
Dec 20, 2017	29.23	30.20	29.13	30.11	3,040,458	+1.13(+3.90%)
Dec 19, 2017	29.12	29.42	28.92	28.98	1,643,580	-0.50(-1.71%)
Dec 18, 2017	29.39	29.59	29.01	29.48	2,175,016	+0.26(+0.88%)
Dec 15, 2017	29.08	29.62	29.02	29.23	4,717,400	+0.20(+0.70%)
Dec 14, 2017	29.91	30.23	29.01	29.02	2,479,870	-0.87(-2.90%)
Dec 13, 2017	28.83	29.99	28.72	29.89	2,750,850	+1.06(+3.68%)
Dec 12, 2017	28.45	28.89	28.35	28.83	2,050,163	-0.27(-0.94%)
Dec 11, 2017	29.24	29.42	28.77	29.10	1,302,875	-0.41(-1.38%)
Dec 08, 2017	29.27	29.60	28.93	29.51	2,004,571	+0.53(+1.83%)
Dec 07, 2017	28.48	29.08	28.36	28.98	1,968,587	+0.55(+1.93%)
Dec 06, 2017	28.93	29.19	28.39	28.43	1,763,040	-0.61(-2.10%)
Dec 05, 2017	29.08	29.53	28.92	29.04	2,291,159	+0.25(+0.86%)
Dec 04, 2017	28.27	29.21	28.24	28.79	2,857,961	+0.64(+2.29%)
Dec 01, 2017	28.66	28.76	27.87	28.15	2,423,402	-0.45(-1.58%)
Nov 30, 2017	28.16	28.62	27.90	28.60	2,824,039	+0.59(+2.11%)
Nov 29, 2017	28.56	28.56	27.32	28.01	3,186,550	-0.66(-2.31%)
Nov 28, 2017	28.43	28.84	28.05	28.67	3,308,088	-0.59(-2.02%)
Nov 27, 2017	29.31	29.63	29.18	29.26	1,982,766	-0.02(-0.06%)
Nov 24, 2017	29.70	29.70	29.24	29.28	848,612	-0.42(-1.40%)
Nov 22, 2017	29.69	29.82	29.27	29.69	2,110,137	+0.21(+0.72%)
Nov 21, 2017	29.21	29.54	29.01	29.48	2,771,034	+0.49(+1.68%)
Nov 20, 2017	29.18	29.20	28.91	29.00	1,246,449	-0.13(-0.45%)
Nov 17, 2017	28.80	29.17	28.75	29.13	2,173,319	+0.27(+0.95%)
Nov 16, 2017	28.12	29.02	27.95	28.86	2,305,096	+0.62(+2.19%)
Nov 15, 2017	28.14	28.50	27.72	28.24	2,446,989	-0.06(-0.22%)
Nov 14, 2017	28.23	28.85	27.63	28.30	3,923,640	+1.11(+4.09%)
Nov 13, 2017	27.70	27.89	27.10	27.19	2,990,842	-0.46(-1.66%)
Nov 10, 2017	27.17	27.68	27.09	27.64	2,871,636	+0.64(+2.36%)
Nov 09, 2017	27.51	27.59	26.58	27.01	3,938,250	-0.65(-2.34%)
Nov 08, 2017	27.93	27.98	27.43	27.66	2,488,494	-0.25(-0.91%)
Nov 07, 2017	27.73	28.04	27.54	27.91	2,650,043	+0.38(+1.37%)
Nov 06, 2017	27.49	27.80	27.18	27.53	2,716,981	+0.56(+2.08%)
Nov 03, 2017	26.90	27.44	26.75	26.97	3,831,327	+0.09(+0.33%)
Nov 02, 2017	26.25	27.70	26.11	26.89	6,327,287	+0.69(+2.64%)

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.