Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.02	30.19	28.85	29.57	3,406,427	-0.83(-2.72%)
Jan 30, 2018	30.13	30.56	30.05	30.40	2,633,368	+0.01(+0.03%)
Jan 29, 2018	31.13	31.13	30.27	30.39	2,213,848	-0.86(-2.77%)
Jan 26, 2018	31.56	31.56	31.25	31.25	1,544,918	-0.22(-0.70%)
Jan 25, 2018	31.33	31.61	31.17	31.47	1,582,533	+0.33(+1.07%)
Jan 24, 2018	31.66	31.71	31.11	31.14	1,453,662	-0.46(-1.46%)
Jan 23, 2018	31.75	31.85	31.45	31.60	1,530,607	+0.05(+0.14%)
Jan 22, 2018	31.62	31.74	31.22	31.56	2,031,624	+0.08(+0.24%)
Jan 19, 2018	31.50	31.66	31.29	31.48	1,685,102	+0.11(+0.36%)
Jan 18, 2018	31.75	31.82	31.32	31.37	1,401,197	-0.38(-1.19%)
Jan 17, 2018	31.23	31.84	31.16	31.75	1,904,734	+0.70(+2.25%)
Jan 16, 2018	31.01	31.16	30.87	31.05	1,728,224	+0.13(+0.42%)
Jan 12, 2018		30.92	30.92	30.92	0	-0.06(-0.20%)
Jan 11, 2018	31.09	31.20	30.94	30.98	1,265,041	+0.00(+0.00%)
Jan 10, 2018		31.16		30.98	1,070,310	+0.01(+0.02%)
Jan 09, 2018	31.24	31.51	30.95	30.97	1,814,519	-0.11(-0.34%)
Jan 08, 2018	30.87	31.19	30.77	31.08	1,530,460	+0.12(+0.39%)
Jan 05, 2018	30.65	31.07	30.57	30.96	1,599,971	+0.42(+1.37%)
Jan 04, 2018	30.34	30.84	30.15	30.54	2,095,121	+0.32(+1.05%)
Jan 03, 2018	29.31	30.26	29.29	30.22	2,776,250	+1.04(+3.56%)
Jan 02, 2018	29.82	29.96	29.14	29.18	1,798,457	-0.58(-1.96%)
Dec 29, 2017		29.77	29.77	29.77	0	-0.05(-0.15%)
Dec 28, 2017	29.92	30.04	29.49	29.81	1,513,634	-0.11(-0.38%)
Dec 27, 2017	29.81	30.18	29.74	29.93	1,042,071	+0.12(+0.41%)
Dec 26, 2017	29.55	29.94	29.53	29.80	1,802,471	+0.17(+0.56%)
Dec 22, 2017	29.43	29.64	29.23	29.64	2,052,638	+0.24(+0.83%)
Dec 21, 2017	29.70	29.73	29.36	29.39	2,681,153	-0.28(-0.95%)
Dec 20, 2017	29.68	29.80	29.50	29.68	2,089,176	-0.05(-0.15%)
Dec 19, 2017	30.11	30.20	29.66	29.72	1,693,622	-0.37(-1.24%)
Dec 18, 2017	30.11	30.21	29.84	30.09	2,399,162	+0.11(+0.38%)
Dec 15, 2017	29.99	30.24	29.87	29.98	2,199,125	-0.02(-0.05%)
Dec 14, 2017	29.68	30.18	29.44	29.99	2,530,455	+0.13(+0.43%)
Dec 13, 2017	30.65	30.65	29.80	29.86	2,657,749	-0.65(-2.14%)
Dec 12, 2017	30.76	30.91	30.43	30.52	1,580,385	-0.30(-0.98%)
Dec 11, 2017	30.33	30.82	30.32	30.82	2,154,998	+0.42(+1.37%)
Dec 08, 2017	30.31	30.48	30.14	30.40	2,419,297	+0.24(+0.81%)
Dec 07, 2017	29.94	30.30	29.77	30.16	2,226,385	+0.26(+0.86%)
Dec 06, 2017	30.18	30.27	29.63	29.90	2,248,752	-0.34(-1.13%)
Dec 05, 2017	30.06	30.31	29.93	30.24	2,571,567	+0.14(+0.45%)
Dec 04, 2017		30.91	29.81	30.11	2,826,469	-0.68(-2.19%)
Dec 01, 2017	30.69	30.81	30.35	30.78	1,855,163	+0.09(+0.30%)
Nov 30, 2017	30.55	30.85	30.49	30.69	3,020,319	+0.19(+0.62%)
Nov 29, 2017	30.67	30.74	30.38	30.50	1,485,597	-0.13(-0.42%)
Nov 28, 2017	30.70	30.71	30.49	30.63	2,261,629	+0.03(+0.10%)
Nov 27, 2017	30.69	30.89	30.56	30.60	998,161	-0.15(-0.49%)
Nov 24, 2017	30.49	30.78	30.41	30.75	630,781	+0.33(+1.07%)
Nov 22, 2017	30.79	30.81	30.28	30.43	1,078,788	-0.29(-0.94%)
Nov 21, 2017	30.18	30.72	30.17	30.71	2,605,476	+0.60(+1.99%)
Nov 20, 2017	30.23	30.32	30.00	30.11	1,764,669	-0.16(-0.53%)
Nov 17, 2017	30.12	30.30	30.10	30.27	2,602,838	+0.09(+0.30%)
Nov 16, 2017	30.04	30.23	29.97	30.18	1,624,919	+0.14(+0.48%)
Nov 15, 2017	30.19	30.19	29.98	30.04	2,156,918	-0.20(-0.68%)
Nov 14, 2017	29.38	30.43	29.28	30.24	3,096,023	+0.86(+2.92%)
Nov 13, 2017	29.08	29.45	28.95	29.39	1,344,385	+0.14(+0.49%)
Nov 10, 2017	29.29	29.34	29.10	29.24	1,466,696	-0.16(-0.54%)
Nov 09, 2017	28.61	29.40	28.52	29.40	4,128,506	+0.84(+2.95%)
Nov 08, 2017	28.74	28.74	28.49	28.56	1,364,902	-0.13(-0.45%)
Nov 07, 2017	28.98	29.24	28.56	28.69	1,904,430	-0.27(-0.94%)
Nov 06, 2017	28.67	29.19	28.67	28.96	1,405,926	+0.15(+0.53%)
Nov 03, 2017	28.65	28.95	28.57	28.81	2,033,712	+0.18(+0.64%)
Nov 02, 2017	28.79	28.88	28.29	28.63	2,128,022	-0.03(-0.11%)

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.