Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	27.79	28.09	27.12	27.91	67,926	+0.67(+2.47%)
Jan 30, 2018	28.44	28.45	27.24	27.24	204,421	-0.97(-3.43%)
Jan 29, 2018	28.86	28.92	28.19	28.20	67,804	-0.98(-3.34%)
Jan 26, 2018	29.23	29.47	28.90	29.18	17,964	-0.05(-0.18%)
Jan 25, 2018	30.43	30.58	29.10	29.23	81,696	-1.21(-3.96%)
Jan 24, 2018	30.28	30.56	30.00	30.44	53,771	+1.05(+3.56%)
Jan 23, 2018	29.13	29.39	28.75	29.39	18,853	+0.00(+0.00%)
Jan 22, 2018	29.54	29.69	29.29	29.39	49,892	-0.23(-0.78%)
Jan 19, 2018	29.70	29.86	29.44	29.62	11,277	+0.27(+0.91%)
Jan 18, 2018	30.10	30.10	29.36	29.36	45,746	-0.72(-2.39%)
Jan 17, 2018	30.34	30.66	30.04	30.07	39,324	-0.58(-1.88%)
Jan 16, 2018	30.15	30.67	30.10	30.65	104,664	+0.90(+3.01%)
Jan 12, 2018		29.75	29.75	29.75	0	+0.69(+2.38%)
Jan 11, 2018	28.97	29.25	28.97	29.06	11,778	+0.08(+0.28%)
Jan 10, 2018	28.92	29.15	28.86	28.98	37,012	+0.26(+0.89%)
Jan 09, 2018	29.11	29.11	28.61	28.73	25,108	-0.74(-2.53%)
Jan 08, 2018	29.69	29.69	29.16	29.47	39,359	-0.29(-0.98%)
Jan 05, 2018	29.91	30.04	29.73	29.76	11,835	-0.41(-1.35%)
Jan 04, 2018	29.62	30.17	29.48	30.17	47,174	+0.65(+2.19%)
Jan 03, 2018	30.34	30.34	29.34	29.52	48,245	-0.81(-2.66%)
Jan 02, 2018	29.88	30.34	29.74	30.33	39,211	+0.55(+1.85%)
Dec 29, 2017		29.78	29.78	29.78	0	+0.10(+0.33%)
Dec 28, 2017	29.91	29.91	29.51	29.68	17,979	-0.25(-0.83%)
Dec 27, 2017	30.21	30.21	29.60	29.93	32,873	-0.31(-1.03%)
Dec 26, 2017	30.00	30.24	29.61	30.24	33,585	+0.47(+1.58%)
Dec 22, 2017	29.29	29.77	29.29	29.77	14,545	+0.21(+0.72%)
Dec 21, 2017	28.98	29.56	28.98	29.56	119,878	+0.31(+1.05%)
Dec 20, 2017	28.46	29.25	28.32	29.25	22,175	+0.79(+2.77%)
Dec 19, 2017	28.15	28.46	28.15	28.46	8,304	+0.28(+1.00%)
Dec 18, 2017	28.07	28.38	28.07	28.18	12,092	+0.16(+0.57%)
Dec 15, 2017	28.30	28.36	27.90	28.02	38,209	-0.21(-0.75%)
Dec 14, 2017	28.19	28.33	27.86	28.23	46,700	+0.03(+0.09%)
Dec 13, 2017	27.32	28.30	27.18	28.21	42,154	+1.07(+3.95%)
Dec 12, 2017	26.98	27.14	26.75	27.14	10,003	+0.27(+0.99%)
Dec 11, 2017	26.87	27.26	26.83	26.87	6,833	+0.01(+0.03%)
Dec 08, 2017	26.56	26.94	26.56	26.86	28,706	+0.36(+1.37%)
Dec 07, 2017	26.61	26.69	26.34	26.50	25,193	-0.47(-1.74%)
Dec 06, 2017	27.17	27.28	26.84	26.97	90,897	-0.14(-0.52%)
Dec 05, 2017	27.60	27.60	27.00	27.11	48,480	-0.54(-1.95%)
Dec 04, 2017	27.86	27.86	27.62	27.65	31,756	-0.13(-0.48%)
Dec 01, 2017	27.85	28.30	27.78	27.78	17,484	-0.03(-0.10%)
Nov 30, 2017	27.75	28.02	27.61	27.81	11,541	-0.06(-0.22%)
Nov 29, 2017	28.16	28.16	27.79	27.87	75,591	-0.52(-1.84%)
Nov 28, 2017	28.54	28.68	28.35	28.39	40,404	-0.27(-0.96%)
Nov 27, 2017	28.94	29.21	28.57	28.67	24,279	+0.16(+0.56%)
Nov 24, 2017	28.95	28.95	28.52	28.51	3,117	-0.50(-1.71%)
Nov 22, 2017	28.79	29.00	28.72	29.00	51,759	+0.53(+1.86%)
Nov 21, 2017	28.54	28.77	28.46	28.47	31,934	+0.03(+0.09%)
Nov 20, 2017	28.59	28.73	28.28	28.45	50,368	-0.52(-1.80%)
Nov 17, 2017	28.44	29.08	28.30	28.97	86,844	+0.79(+2.80%)
Nov 16, 2017	28.42	28.47	28.18	28.18	32,532	-0.05(-0.19%)
Nov 15, 2017	28.37	28.37	28.14	28.23	75,853	-0.03(-0.09%)
Nov 14, 2017	28.49	28.50	28.20	28.26	26,873	-0.33(-1.15%)
Nov 13, 2017	28.89	28.89	28.48	28.59	21,687	-0.18(-0.62%)
Nov 10, 2017	29.17	29.19	28.72	28.77	26,377	-0.47(-1.60%)
Nov 09, 2017	29.67	29.67	29.08	29.23	72,666	-0.27(-0.90%)
Nov 08, 2017	29.59	29.83	29.39	29.50	38,739	+0.35(+1.21%)
Nov 07, 2017	29.31	29.39	29.12	29.15	28,374	-0.35(-1.17%)
Nov 06, 2017	28.92	29.67	28.84	29.49	41,788	+0.53(+1.83%)
Nov 03, 2017	29.32	29.32	28.78	28.96	18,428	-0.12(-0.40%)
Nov 02, 2017	28.89	29.27	28.89	29.08	13,612	+0.41(+1.42%)

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.