Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.78	37.91	34.23	37.59	756,893	+4.45(+13.43%)
Jan 30, 2018	33.16	33.16	32.74	33.14	124,508	-0.21(-0.63%)
Jan 29, 2018	33.83	33.83	33.16	33.35	125,124	-0.51(-1.52%)
Jan 26, 2018	33.90	34.25	33.54	33.87	111,853	+0.05(+0.14%)
Jan 25, 2018	33.35	33.85	33.08	33.82	271,428	+0.43(+1.30%)
Jan 24, 2018	33.74	34.01	33.27	33.38	115,591	-0.37(-1.09%)
Jan 23, 2018	33.61	33.96	33.34	33.75	108,458	+0.03(+0.10%)
Jan 22, 2018		33.69	33.32	33.72	97,502	+0.03(+0.10%)
Jan 19, 2018	32.87	33.75	32.87	33.69	172,428	+0.63(+1.89%)
Jan 18, 2018	33.13	33.67	32.93	33.06	86,236	-0.11(-0.34%)
Jan 17, 2018	33.26	33.67	33.06	33.17	234,556	+0.03(+0.10%)
Jan 16, 2018	33.58	33.58	33.13	33.14	164,131	-0.19(-0.58%)
Jan 12, 2018		33.34	33.34	33.34	0	-0.03(-0.10%)
Jan 11, 2018	32.89	33.79	32.56	33.37	282,187	+0.53(+1.61%)
Jan 10, 2018		33.51		32.84	785,863	+3.52(+12.00%)
Jan 09, 2018	29.37	29.74	29.16	29.32	196,670	-0.03(-0.11%)
Jan 08, 2018	29.09	29.42	28.79	29.35	182,789	+0.39(+1.33%)
Jan 05, 2018	28.93	29.60	28.74	28.97	148,809	+0.26(+0.90%)
Jan 04, 2018	29.09	29.42	28.69	28.71	197,096	-0.29(-1.00%)
Jan 03, 2018	29.72	29.83	29.00	29.00	325,756	-0.72(-2.43%)
Jan 02, 2018	29.85	29.77	29.27	29.72	256,243	-0.05(-0.16%)
Dec 29, 2017		29.77	29.77	29.77	0	-0.14(-0.48%)
Dec 28, 2017	29.42	29.95	29.13	29.91	250,127	+0.66(+2.25%)
Dec 27, 2017	29.58	29.88	29.19	29.25	131,632	-0.31(-1.03%)
Dec 26, 2017	29.87	30.68	29.24	29.56	156,960	-0.29(-0.97%)
Dec 22, 2017	30.35	30.67	29.78	29.85	179,677	-0.45(-1.48%)
Dec 21, 2017	30.57	30.57	30.22	30.30	191,034	-0.19(-0.63%)
Dec 20, 2017	30.49	30.73	30.33	30.49	192,605	+0.13(+0.42%)
Dec 19, 2017	30.23	30.49	29.93	30.36	235,910	+0.13(+0.43%)
Dec 18, 2017	30.27	30.43	29.82	30.23	243,009	+0.27(+0.91%)
Dec 15, 2017	29.21	30.11	28.89	29.96	467,551	+0.88(+3.04%)
Dec 14, 2017	29.59	29.69	28.89	29.08	259,847	-0.45(-1.52%)
Dec 13, 2017	29.85	30.27	29.27	29.53	276,825	-0.34(-1.13%)
Dec 12, 2017	29.43	29.95	29.21	29.87	419,543	+0.51(+1.75%)
Dec 11, 2017	29.13	29.50	29.09	29.35	415,323	+0.22(+0.77%)
Dec 08, 2017	29.51	31.05	28.82	29.13	214,273	-0.53(-1.79%)
Dec 07, 2017	29.96	30.04	29.37	29.66	246,240	-0.38(-1.25%)
Dec 06, 2017	29.98	30.43	29.68	30.03	279,469	-0.02(-0.05%)
Dec 05, 2017	29.86	30.18	29.76	30.05	207,082	+0.24(+0.81%)
Dec 04, 2017	30.74	30.74	29.80	29.81	288,866	-0.59(-1.95%)
Dec 01, 2017	30.16	30.43	29.80	30.40	299,715	+0.26(+0.85%)
Nov 30, 2017	30.10	30.43	29.39	30.14	326,926	+0.35(+1.18%)
Nov 29, 2017	29.63	29.84	29.29	29.79	241,817	+0.35(+1.20%)
Nov 28, 2017	28.86	29.57	28.68	29.44	254,031	+0.77(+2.69%)
Nov 27, 2017	28.32	28.76	28.17	28.67	142,574	+0.32(+1.13%)
Nov 24, 2017	28.78	28.78	28.01	28.35	99,031	-0.27(-0.95%)
Nov 22, 2017	28.73	28.85	28.43	28.62	95,322	-0.03(-0.11%)
Nov 21, 2017	28.54	28.72	28.40	28.65	144,179	+0.14(+0.51%)
Nov 20, 2017	28.16	28.51	27.77	28.51	145,332	+0.42(+1.48%)
Nov 17, 2017	27.66	28.14	27.34	28.09	113,589	+0.45(+1.63%)
Nov 16, 2017	27.45	27.90	27.45	27.64	157,780	+0.37(+1.35%)
Nov 15, 2017	27.14	27.43	26.92	27.27	214,244	-0.03(-0.12%)
Nov 14, 2017	27.26	27.59	27.10	27.30	144,783	-0.10(-0.35%)
Nov 13, 2017	27.21	27.64	27.19	27.40	174,912	+0.11(+0.41%)
Nov 10, 2017	27.53	27.86	27.27	27.29	203,033	-0.26(-0.93%)
Nov 09, 2017	27.42	27.69	27.03	27.55	201,201	-0.03(-0.12%)
Nov 08, 2017	27.55	27.77	27.08	27.58	207,646	-0.16(-0.58%)
Nov 07, 2017	27.96	28.19	27.35	27.74	289,346	-0.29(-1.03%)
Nov 06, 2017	27.88	28.30	27.39	28.03	191,876	+0.16(+0.58%)
Nov 03, 2017	27.67	28.04	27.43	27.87	358,199	+0.06(+0.23%)
Nov 02, 2017	27.79	28.18	27.42	27.80	202,105	+0.16(+0.58%)

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.