Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.59	33.27	31.66	31.72	151,014	-0.72(-2.21%)
Jan 30, 2018	31.95	32.52	31.79	32.44	201,109	+0.05(+0.15%)
Jan 29, 2018	33.20	33.61	32.37	32.39	189,322	-0.80(-2.40%)
Jan 26, 2018	32.97	33.31	32.70	33.19	147,918	+0.40(+1.23%)
Jan 25, 2018	32.80	33.03	32.39	32.78	244,852	+0.03(+0.10%)
Jan 24, 2018	33.25	33.27	32.46	32.75	298,130	-0.28(-0.85%)
Jan 23, 2018	33.23	33.39	32.32	33.03	292,478	-0.39(-1.18%)
Jan 22, 2018	32.68	33.43	32.50	33.43	303,231	+0.71(+2.17%)
Jan 19, 2018	31.79	32.80	31.79	32.72	189,631	+1.01(+3.20%)
Jan 18, 2018	31.87	32.21	31.23	31.70	307,401	-0.32(-1.01%)
Jan 17, 2018	32.30	32.39	31.68	32.03	390,965	-0.20(-0.62%)
Jan 16, 2018	33.15	33.38	32.09	32.23	292,012	-0.65(-1.98%)
Jan 12, 2018		32.88	32.88	32.88	0	-0.06(-0.17%)
Jan 11, 2018	31.75	32.94	31.09	32.94	313,882	+1.51(+4.82%)
Jan 10, 2018				31.42	234,497	+0.02(+0.05%)
Jan 09, 2018	31.56	31.88	31.12	31.41	452,692	+0.11(+0.36%)
Jan 08, 2018	31.15	31.57	30.77	31.29	263,812	+0.14(+0.44%)
Jan 05, 2018	31.65	32.15	30.85	31.16	269,664	-0.43(-1.38%)
Jan 04, 2018	30.75	31.66	30.51	31.59	437,481	+0.82(+2.67%)
Jan 03, 2018	31.47	32.04	30.76	30.77	586,275	-0.71(-2.25%)
Jan 02, 2018	32.89	33.07	30.90	31.48	568,829	-1.26(-3.86%)
Dec 29, 2017		32.74	32.74	32.74	0	+0.41(+1.27%)
Dec 28, 2017	32.26	32.60	32.05	32.33	237,375	+0.21(+0.65%)
Dec 27, 2017	32.02	32.58	31.83	32.12	204,883	+0.14(+0.45%)
Dec 26, 2017	31.72	32.14	31.52	31.98	195,985	+0.16(+0.51%)
Dec 22, 2017	32.30	32.30	31.67	31.82	224,916	-0.35(-1.10%)
Dec 21, 2017	32.07	32.41	31.50	32.17	387,234	+0.25(+0.78%)
Dec 20, 2017	31.91	31.95	31.50	31.92	259,803	+0.37(+1.17%)
Dec 19, 2017	32.01	32.32	31.51	31.55	263,761	-0.46(-1.43%)
Dec 18, 2017	31.79	32.15	31.41	32.01	334,906	+1.12(+3.62%)
Dec 15, 2017	30.89	31.14	30.52	30.89	642,404	+0.13(+0.42%)
Dec 14, 2017	31.03	31.29	30.65	30.76	320,721	-0.26(-0.83%)
Dec 13, 2017	30.71	31.14	30.61	31.02	481,979	+0.39(+1.29%)
Dec 12, 2017	30.43	30.75	30.37	30.63	349,707	+0.26(+0.85%)
Dec 11, 2017	30.04	30.76	30.04	30.37	686,139	+0.34(+1.13%)
Dec 08, 2017	29.89	30.11	29.47	30.03	260,271	+0.44(+1.50%)
Dec 07, 2017	29.01	29.73	29.01	29.59	316,977	+0.69(+2.40%)
Dec 06, 2017	29.19	29.80	28.66	28.89	196,285	-0.48(-1.62%)
Dec 05, 2017	29.55	29.91	29.34	29.37	213,937	-0.18(-0.60%)
Dec 04, 2017	30.17	30.58	29.50	29.55	452,429	-0.14(-0.46%)
Dec 01, 2017	30.05	30.05	28.84	29.68	347,792	-0.27(-0.91%)
Nov 30, 2017	29.94	30.42	29.71	29.96	468,254	+0.15(+0.51%)
Nov 29, 2017	29.54	30.04	29.42	29.80	291,076	+0.27(+0.90%)
Nov 28, 2017	28.96	29.58	28.94	29.54	253,107	+0.61(+2.12%)
Nov 27, 2017	29.06	29.29	28.65	28.93	396,949	-0.13(-0.44%)
Nov 24, 2017	29.33	29.55	28.74	29.05	94,391	-0.11(-0.39%)
Nov 22, 2017	29.67	29.99	29.01	29.17	479,390	-0.12(-0.41%)
Nov 21, 2017	28.59	29.35	28.57	29.29	448,026	+1.29(+4.60%)
Nov 20, 2017	27.84	28.19	27.39	28.00	452,922	+0.13(+0.46%)
Nov 17, 2017	27.72	28.19	27.38	27.87	442,365	+0.12(+0.42%)
Nov 16, 2017	26.65	28.12	26.51	27.75	665,504	+1.31(+4.96%)
Nov 15, 2017	26.25	26.56	26.03	26.44	454,296	-0.18(-0.69%)
Nov 14, 2017	26.90	27.33	26.29	26.63	207,919	-0.58(-2.12%)
Nov 13, 2017	26.95	27.39	26.65	27.20	275,369	+0.14(+0.53%)
Nov 10, 2017	27.10	27.32	26.86	27.06	156,300	-0.14(-0.53%)
Nov 09, 2017	26.83	27.54	26.83	27.20	300,894	+0.05(+0.18%)
Nov 08, 2017	26.90	27.35	26.47	27.15	264,424	+0.02(+0.06%)
Nov 07, 2017	27.02	27.49	26.85	27.14	374,660	+0.00(+0.00%)
Nov 06, 2017	26.49	27.19	26.36	27.14	564,317	+0.65(+2.44%)
Nov 03, 2017	26.93	26.93	26.40	26.49	361,135	-0.35(-1.31%)
Nov 02, 2017	26.43	26.96	26.19	26.84	374,479	+0.51(+1.94%)

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.