Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.68	31.72	31.26	31.37	476,475	-0.04(-0.11%)
Jan 30, 2018	31.37	31.61	30.98	31.40	367,036	-0.04(-0.11%)
Jan 29, 2018	31.93	31.96	31.40	31.44	378,184	-0.46(-1.44%)
Jan 26, 2018	31.93	32.11	31.63	31.89	721,610	-0.04(-0.11%)
Jan 25, 2018	32.42	32.42	31.22	31.93	616,089	-0.11(-0.33%)
Jan 24, 2018	30.69	32.26	30.69	32.04	840,840	+1.59(+5.21%)
Jan 23, 2018	30.38	30.55	30.06	30.45	288,050	+0.04(+0.12%)
Jan 22, 2018	30.45	30.55	30.02	30.41	424,521	+0.07(+0.23%)
Jan 19, 2018	29.32	30.38	29.32	30.34	603,957	+1.09(+3.74%)
Jan 18, 2018	29.60	29.74	29.21	29.25	302,076	-0.39(-1.31%)
Jan 17, 2018	29.57	29.76	29.11	29.64	646,460	+0.14(+0.48%)
Jan 16, 2018	30.10	30.41	29.39	29.50	522,957	-0.35(-1.18%)
Jan 12, 2018		29.85	29.85	29.85	0	+0.28(+0.95%)
Jan 11, 2018	29.14	29.78	28.97	29.57	855,865	+0.53(+1.82%)
Jan 10, 2018			28.68	29.04	495,954	-0.21(-0.72%)
Jan 09, 2018	29.00	29.39	28.97	29.25	818,714	+0.25(+0.85%)
Jan 08, 2018	28.65	29.04	28.19	29.00	747,437	+0.74(+2.62%)
Jan 05, 2018	27.87	28.30	27.73	28.26	670,090	+0.67(+2.43%)
Jan 04, 2018	27.91	28.15	27.50	27.59	732,035	-0.18(-0.64%)
Jan 03, 2018	27.45	27.80	27.04	27.77	810,671	+0.42(+1.55%)
Jan 02, 2018	28.37	28.40	26.64	27.34	1,230,241	-0.81(-2.88%)
Dec 29, 2017		28.15	28.15	28.15	0	+0.11(+0.38%)
Dec 28, 2017	27.91	28.12	27.66	28.05	352,496	+0.25(+0.89%)
Dec 27, 2017	27.98	28.03	27.63	27.80	487,921	-0.14(-0.50%)
Dec 26, 2017	28.40	28.40	27.87	27.94	470,797	-0.42(-1.49%)
Dec 22, 2017	28.65	28.65	28.08	28.37	388,739	-0.25(-0.86%)
Dec 21, 2017	28.79	28.90	28.40	28.61	449,397	-0.07(-0.25%)
Dec 20, 2017	28.15	28.86	28.01	28.68	413,113	+0.78(+2.78%)
Dec 19, 2017	28.33	28.72	27.91	27.91	673,295	-0.25(-0.88%)
Dec 18, 2017	28.05	28.44	27.94	28.15	625,933	+0.39(+1.40%)
Dec 15, 2017	27.52	28.23	27.52	27.77	1,142,284	+0.32(+1.16%)
Dec 14, 2017	27.87	28.19	27.33	27.45	689,368	-0.28(-1.02%)
Dec 13, 2017	27.63	27.91	27.57	27.73	526,774	+0.11(+0.38%)
Dec 12, 2017	27.94	28.12	27.59	27.63	684,332	-0.25(-0.89%)
Dec 11, 2017	28.15	28.40	27.80	27.87	829,870	-0.21(-0.75%)
Dec 08, 2017	28.30	28.44	27.98	28.08	570,490	+0.00(+0.00%)
Dec 07, 2017	27.52	28.23	27.41		976,802	+0.00(+0.00%)
Dec 06, 2017	27.87	27.98	27.48	27.55	708,081	-0.32(-1.14%)
Dec 05, 2017	27.34	28.19	27.17	27.87	901,757	+0.53(+1.94%)
Dec 04, 2017	27.27	27.84	27.13	27.34	1,136,575	+0.18(+0.65%)
Dec 01, 2017	27.24	27.41	26.39	27.17	714,143	+0.00(+0.00%)
Nov 30, 2017	27.24	27.63	26.85	27.17	969,555	+0.07(+0.26%)
Nov 29, 2017	27.59	27.84	27.03	27.10	1,132,631	-0.49(-1.79%)
Nov 28, 2017	26.74	27.63	26.64	27.59	1,342,936	+1.02(+3.85%)
Nov 27, 2017	26.28	26.74	26.18	26.57	1,463,332	+0.39(+1.48%)
Nov 24, 2017	26.21	26.50	26.14	26.18	244,986	-0.02(-0.08%)
Nov 22, 2017	26.45	26.71	26.02	26.20	661,418	-0.07(-0.27%)
Nov 21, 2017	26.34	26.69	26.13	26.27	607,495	+0.04(+0.13%)
Nov 20, 2017	26.41	26.83	26.01	26.24	1,171,695	+0.39(+1.50%)
Nov 17, 2017	25.71	26.24	25.71	25.85	625,667	+0.04(+0.14%)
Nov 16, 2017	25.57	26.31	25.50	25.81	711,071	+0.39(+1.52%)
Nov 15, 2017	24.93	25.85	24.93	25.43	1,230,989	+0.25(+0.98%)
Nov 14, 2017	25.04	25.41	24.93	25.18	478,530	+0.11(+0.42%)
Nov 13, 2017	25.04	25.71	24.62	25.07	1,041,214	-0.07(-0.28%)
Nov 10, 2017	25.71	25.96	25.14	25.14	739,638	-0.63(-2.46%)
Nov 09, 2017	25.64	25.99	25.35	25.78	796,256	+0.18(+0.69%)
Nov 08, 2017	25.71	25.72	24.66	25.60	1,152,474	-0.14(-0.55%)
Nov 07, 2017	25.53	26.09	25.43	25.74	1,026,508	+0.21(+0.83%)
Nov 06, 2017	26.38	26.69	25.46	25.53	824,802	-0.60(-2.29%)
Nov 03, 2017	25.71	26.90	25.64	26.13	1,529,912	+0.60(+2.35%)
Nov 02, 2017	25.32	25.88	25.25	25.53	1,641,975	+0.28(+1.12%)

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.