Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.16	31.62	30.95	31.41	1,031,110	+0.27(+0.87%)
Jan 30, 2018	31.21	31.41	31.01	31.14	990,662	-0.53(-1.68%)
Jan 29, 2018	31.67	32.08	31.38	31.67	596,691	-0.18(-0.58%)
Jan 26, 2018	31.18	31.94	31.18	31.86	858,655	+0.19(+0.61%)
Jan 25, 2018	32.43	32.49	31.47	31.66	809,101	-0.55(-1.71%)
Jan 24, 2018	32.61	32.91	31.96	32.22	1,259,641	-0.06(-0.18%)
Jan 23, 2018	32.05	32.43	31.69	32.27	1,402,114	+0.66(+2.08%)
Jan 22, 2018	30.83	31.75	30.62	31.61	970,054	+0.93(+3.03%)
Jan 19, 2018	30.81	31.17	30.41	30.68	1,942,871	-0.51(-1.65%)
Jan 18, 2018	31.12	31.59	30.67	31.20	1,108,058	-0.02(-0.06%)
Jan 17, 2018	31.29	31.59	30.82	31.22	1,009,760	+0.03(+0.09%)
Jan 16, 2018	31.98	32.41	31.12	31.19	2,058,011	-0.55(-1.74%)
Jan 12, 2018		31.74	31.74	31.74	0	+0.02(+0.06%)
Jan 11, 2018	31.06	32.37	31.00	31.72	1,657,514	+0.87(+2.83%)
Jan 10, 2018	30.65	30.98	30.51	30.85	931,426	+0.26(+0.86%)
Jan 09, 2018	31.25	31.43	30.54	30.59	1,158,430	-0.61(-1.96%)
Jan 08, 2018	30.66	31.33	30.40	31.20	1,228,412	+0.62(+2.03%)
Jan 05, 2018	31.04	31.27	30.51	30.58	1,141,473	-0.68(-2.17%)
Jan 04, 2018	30.97	31.35	30.52	31.26	988,130	+0.32(+1.03%)
Jan 03, 2018	30.73	31.27	30.73	30.94	1,026,143	+0.32(+1.04%)
Jan 02, 2018	30.43	30.56	30.34	30.62	1,149,028	+0.45(+1.48%)
Dec 29, 2017		30.17	30.17	30.17	0	-0.18(-0.61%)
Dec 28, 2017	30.16	30.44	30.11	30.35	961,438	+0.19(+0.64%)
Dec 27, 2017	30.23	30.49	29.83	30.16	962,281	-0.22(-0.73%)
Dec 26, 2017	29.45	30.43	29.24	30.38	870,846	+1.09(+3.71%)
Dec 22, 2017	29.08	29.76	28.78	29.30	818,506	+0.30(+1.04%)
Dec 21, 2017	27.63	29.11	27.52	29.00	2,038,784	+1.37(+4.95%)
Dec 20, 2017	26.84	27.67	26.63	27.63	1,539,380	+0.98(+3.67%)
Dec 19, 2017	26.69	27.16	26.56	26.65	695,674	+0.00(+0.00%)
Dec 18, 2017	25.94	26.88	25.93	26.65	903,897	+0.82(+3.19%)
Dec 15, 2017	26.26	26.31	25.80	25.83	2,413,288	-0.31(-1.19%)
Dec 14, 2017	26.21	26.68	26.13	26.14	956,854	-0.27(-1.03%)
Dec 13, 2017	26.75	26.78	26.25	26.41	2,423,188	-0.15(-0.55%)
Dec 12, 2017	26.98	27.05	26.34	26.56	863,537	-0.32(-1.19%)
Dec 11, 2017	26.81	27.24	26.68	26.88	1,007,268	+0.12(+0.43%)
Dec 08, 2017	27.41	27.89	26.62	26.76	2,911,553	+0.00(+0.00%)
Dec 07, 2017	26.40	27.08	26.27		1,275,953	+0.00(+0.00%)
Dec 06, 2017	27.04	27.04	26.23	26.31	1,761,143	-0.72(-2.65%)
Dec 05, 2017	27.40	27.70	27.03	27.03	893,082	-0.42(-1.52%)
Dec 04, 2017	28.24	28.29	27.39	27.45	998,752	-0.79(-2.81%)
Dec 01, 2017	27.99	28.84	27.99	28.24	1,677,601	+0.52(+1.89%)
Nov 30, 2017	27.31	28.21	27.18	27.72	1,317,653	+0.71(+2.62%)
Nov 29, 2017	27.04	27.45	26.58	27.01	947,033	-0.12(-0.43%)
Nov 28, 2017	26.68	27.27	26.44	27.13	639,175	+0.44(+1.63%)
Nov 27, 2017	27.22	27.27	26.60	26.69	1,124,035	-0.79(-2.89%)
Nov 24, 2017	27.39	27.60	27.29	27.49	435,357	+0.28(+1.03%)
Nov 22, 2017	27.06	27.44	27.06	27.20	733,832	+0.49(+1.85%)
Nov 21, 2017	26.41	26.78	26.28	26.71	798,881	+0.51(+1.96%)
Nov 20, 2017	26.10	26.29	25.45	26.20	1,049,519	-0.03(-0.11%)
Nov 17, 2017	26.35	26.56	26.13	26.23	1,010,413	+0.08(+0.30%)
Nov 16, 2017	26.25	26.54	25.99	26.15	977,817	-0.10(-0.37%)
Nov 15, 2017	26.55	26.56	25.95	26.25	1,594,889	-0.61(-2.27%)
Nov 14, 2017	27.17	27.63	26.68	26.86	1,451,588	-0.52(-1.91%)
Nov 13, 2017	28.28	28.53	27.34	27.38	1,906,598	-0.56(-2.01%)
Nov 10, 2017	27.72	28.11	27.53	27.94	1,596,560	+0.22(+0.80%)
Nov 09, 2017	27.05	27.91	27.00	27.72	1,606,792	+0.60(+2.22%)
Nov 08, 2017	27.31	27.72	26.83	27.12	1,698,895	-0.33(-1.20%)
Nov 07, 2017	27.67	28.57	27.19	27.45	3,811,944	+0.13(+0.46%)
Nov 06, 2017	26.28	27.42	26.28	27.32	1,998,918	+1.15(+4.41%)
Nov 03, 2017	25.92	26.54	25.67	26.17	1,363,987	+0.27(+1.05%)
Nov 02, 2017	26.08	26.20	25.62	25.90	1,050,950	-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.