Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.27	31.74	31.06	31.52	1,027,403	+0.27(+0.87%)
Jan 30, 2018	31.32	31.52	31.13	31.25	987,100	-0.54(-1.68%)
Jan 29, 2018	31.79	32.20	31.49	31.79	594,545	-0.18(-0.58%)
Jan 26, 2018	31.29	32.06	31.29	31.97	855,567	+0.19(+0.61%)
Jan 25, 2018	32.55	32.60	31.58	31.78	806,192	-0.55(-1.71%)
Jan 24, 2018	32.73	33.03	32.08	32.33	1,255,111	-0.06(-0.18%)
Jan 23, 2018	32.17	32.55	31.81	32.39	1,397,072	+0.66(+2.08%)
Jan 22, 2018	30.94	31.86	30.73	31.73	966,566	+0.93(+3.03%)
Jan 19, 2018	30.92	31.28	30.52	30.79	1,935,885	-0.52(-1.65%)
Jan 18, 2018	31.23	31.70	30.78	31.31	1,104,074	-0.02(-0.06%)
Jan 17, 2018	31.41	31.70	30.93	31.33	1,006,129	+0.03(+0.09%)
Jan 16, 2018	32.10	32.53	31.23	31.30	2,050,610	-0.55(-1.74%)
Jan 12, 2018		31.85	31.85	31.85	0	+0.02(+0.06%)
Jan 11, 2018	31.17	32.48	31.12	31.84	1,651,554	+0.88(+2.83%)
Jan 10, 2018	30.77	31.10	30.62	30.96	928,077	+0.26(+0.86%)
Jan 09, 2018	31.36	31.54	30.65	30.70	1,154,265	-0.61(-1.96%)
Jan 08, 2018	30.78	31.45	30.51	31.31	1,223,995	+0.62(+2.03%)
Jan 05, 2018	31.15	31.39	30.62	30.69	1,137,369	-0.68(-2.17%)
Jan 04, 2018	31.09	31.47	30.63	31.37	984,577	+0.32(+1.03%)
Jan 03, 2018	30.84	31.39	30.84	31.05	1,022,453	+0.32(+1.04%)
Jan 02, 2018	30.54	30.67	30.45	30.73	1,144,897	+0.45(+1.48%)
Dec 29, 2017		30.28	30.28	30.28	0	-0.18(-0.61%)
Dec 28, 2017	30.27	30.55	30.22	30.46	957,981	+0.19(+0.64%)
Dec 27, 2017	30.34	30.60	29.94	30.27	958,821	-0.22(-0.73%)
Dec 26, 2017	29.56	30.54	29.34	30.49	867,714	+1.09(+3.70%)
Dec 22, 2017	29.19	29.87	28.89	29.40	815,563	+0.30(+1.04%)
Dec 21, 2017	27.73	29.22	27.62	29.10	2,031,453	+1.37(+4.95%)
Dec 20, 2017	26.93	27.77	26.73	27.73	1,533,845	+0.98(+3.67%)
Dec 19, 2017	26.79	27.25	26.65	26.75	693,172	+0.00(+0.00%)
Dec 18, 2017	26.04	26.97	26.03	26.75	900,647	+0.83(+3.19%)
Dec 15, 2017	26.36	26.41	25.89	25.92	2,404,610	-0.31(-1.19%)
Dec 14, 2017	26.30	26.78	26.22	26.23	953,413	-0.27(-1.03%)
Dec 13, 2017	26.85	26.87	26.34	26.51	2,414,475	-0.15(-0.55%)
Dec 12, 2017	27.08	27.15	26.44	26.65	860,431	-0.32(-1.19%)
Dec 11, 2017	26.90	27.34	26.78	26.97	1,003,646	+0.12(+0.43%)
Dec 08, 2017	27.51	27.99	26.72	26.86	2,901,084	+0.00(+0.00%)
Dec 07, 2017	26.50	27.18	26.37		1,271,365	+0.00(+0.00%)
Dec 06, 2017	27.14	27.14	26.32	26.41	1,754,810	-0.72(-2.65%)
Dec 05, 2017	27.50	27.80	27.13	27.13	889,870	-0.42(-1.52%)
Dec 04, 2017	28.34	28.39	27.49	27.55	995,160	-0.80(-2.81%)
Dec 01, 2017	28.09	28.95	28.09	28.34	1,671,569	+0.53(+1.89%)
Nov 30, 2017	27.41	28.31	27.27	27.82	1,312,915	+0.71(+2.62%)
Nov 29, 2017	27.14	27.55	26.68	27.11	943,628	-0.12(-0.43%)
Nov 28, 2017	26.78	27.37	26.53	27.22	636,876	+0.44(+1.63%)
Nov 27, 2017	27.32	27.37	26.70	26.79	1,119,993	-0.80(-2.89%)
Nov 24, 2017	27.49	27.70	27.39	27.58	433,792	+0.28(+1.03%)
Nov 22, 2017	27.16	27.54	27.16	27.30	731,194	+0.50(+1.85%)
Nov 21, 2017	26.51	26.87	26.38	26.81	796,008	+0.52(+1.96%)
Nov 20, 2017	26.19	26.39	25.54	26.29	1,045,745	-0.03(-0.11%)
Nov 17, 2017	26.45	26.66	26.22	26.32	1,006,780	+0.08(+0.30%)
Nov 16, 2017	26.35	26.63	26.09	26.24	974,301	-0.10(-0.37%)
Nov 15, 2017	26.64	26.65	26.05	26.34	1,589,154	-0.61(-2.27%)
Nov 14, 2017	27.26	27.73	26.78	26.95	1,446,369	-0.53(-1.91%)
Nov 13, 2017	28.38	28.64	27.44	27.48	1,899,742	-0.56(-2.01%)
Nov 10, 2017	27.82	28.21	27.63	28.04	1,590,819	+0.22(+0.80%)
Nov 09, 2017	27.15	28.01	27.10	27.82	1,601,014	+0.60(+2.22%)
Nov 08, 2017	27.41	27.82	26.92	27.22	1,692,786	-0.33(-1.20%)
Nov 07, 2017	27.77	28.67	27.28	27.55	3,798,237	+0.13(+0.46%)
Nov 06, 2017	26.38	27.52	26.38	27.42	1,991,730	+1.16(+4.41%)
Nov 03, 2017	26.01	26.63	25.77	26.26	1,359,083	+0.27(+1.05%)
Nov 02, 2017	26.17	26.29	25.72	25.99	1,047,171	-0.33(-1.26%)

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.