Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	29.29	29.44	28.83	29.01	585,700	-0.15(-0.52%)
Jan 30, 2018	29.25	29.61	28.95	29.16	664,754	-0.34(-1.17%)
Jan 29, 2018	29.60	29.88	29.38	29.50	809,393	-0.17(-0.57%)
Jan 26, 2018	29.55	29.84	29.43	29.67	553,899	+0.60(+2.07%)
Jan 25, 2018	28.87	29.09	28.36	29.07	1,020,948	+0.40(+1.39%)
Jan 24, 2018	29.70	29.71	28.56	28.67	835,963	-0.99(-3.34%)
Jan 23, 2018	29.55	29.78	29.18	29.66	616,465	+0.11(+0.39%)
Jan 22, 2018		29.57	29.11	29.55	415,378	+0.17(+0.57%)
Jan 19, 2018	28.80	29.47	28.77	29.38	782,175	+0.60(+2.09%)
Jan 18, 2018	28.73	28.96	28.63	28.78	464,696	+0.01(+0.03%)
Jan 17, 2018	28.41	28.91	28.39	28.77	535,292	+0.43(+1.53%)
Jan 16, 2018	28.66	29.04	28.29	28.34	847,293	-0.17(-0.59%)
Jan 12, 2018		28.50	28.50	28.50	0	+0.43(+1.54%)
Jan 11, 2018	28.04	28.22	27.97	28.07	775,762	+0.06(+0.22%)
Jan 10, 2018		28.10		28.01	842,150	-0.10(-0.35%)
Jan 09, 2018	28.57	28.58	27.94	28.11	594,295	-0.24(-0.84%)
Jan 08, 2018	28.17	28.89	28.17	28.34	1,776,711	+0.36(+1.29%)
Jan 05, 2018	27.80	28.15	27.65	27.98	1,240,962	+0.24(+0.86%)
Jan 04, 2018	28.00	28.04	27.31	27.74	1,152,449	-0.19(-0.70%)
Jan 03, 2018	28.68	28.72	27.82	27.94	1,704,980	-0.78(-2.71%)
Jan 02, 2018	28.46	28.72	28.27	28.72	779,589	+0.55(+1.94%)
Dec 29, 2017		28.17	28.17	28.17	0	-0.01(-0.03%)
Dec 28, 2017	28.11	28.19	27.91	28.18	662,385	+0.21(+0.76%)
Dec 27, 2017	27.98	28.14	27.78	27.96	608,712	-0.06(-0.22%)
Dec 26, 2017	27.66	28.13	27.66	28.03	523,675	+0.41(+1.50%)
Dec 22, 2017	27.56	27.77	27.24	27.61	370,131	-0.03(-0.10%)
Dec 21, 2017	27.62	27.82	27.29	27.64	316,204	+0.16(+0.58%)
Dec 20, 2017	27.59	27.64	27.25	27.48	454,862	+0.11(+0.42%)
Dec 19, 2017	27.30	27.62	27.22	27.37	1,343,071	+0.19(+0.71%)
Dec 18, 2017	26.90	27.35	26.83	27.17	2,468,861	+0.33(+1.22%)
Dec 15, 2017	25.76	26.91	25.76	26.84	2,281,922	+1.27(+4.97%)
Dec 14, 2017	26.10	26.33	25.54	25.58	880,027	-0.49(-1.89%)
Dec 13, 2017	25.66	26.25	25.66	26.07	635,481	+0.30(+1.16%)
Dec 12, 2017	26.00	26.26	25.77	25.77	675,093	-0.21(-0.81%)
Dec 11, 2017	26.15	26.20	25.81	25.98	655,965	-0.20(-0.77%)
Dec 08, 2017	26.27	26.45	25.99	26.18	635,305	+0.00(+0.00%)
Dec 07, 2017	26.00	26.36	25.62		1,202,251	+0.00(+0.00%)
Dec 06, 2017	25.28	25.98	25.28	25.88	879,186	+0.69(+2.73%)
Dec 05, 2017	25.79	25.87	24.68	25.20	897,847	-0.56(-2.19%)
Dec 04, 2017	25.77	25.96	25.67	25.76	830,830	+0.31(+1.21%)
Dec 01, 2017		25.55	24.81	25.45	1,156,578	-0.10(-0.38%)
Nov 30, 2017	25.87	26.13	25.41	25.55	876,510	-0.25(-0.96%)
Nov 29, 2017	25.12	25.90	25.12	25.80	983,743	+0.78(+3.14%)
Nov 28, 2017	24.53	25.04	24.51	25.01	648,708	+0.49(+2.01%)
Nov 27, 2017	24.98	25.14	24.47	24.52	803,979	-0.34(-1.35%)
Nov 24, 2017	24.89	25.03	24.69	24.85	300,519	+0.04(+0.14%)
Nov 22, 2017	25.09	25.39	24.74	24.82	784,720	-0.37(-1.47%)
Nov 21, 2017	25.19	25.28	24.74	25.19	720,238	-0.15(-0.59%)
Nov 20, 2017	24.87	25.43	24.86	25.34	632,995	+0.41(+1.66%)
Nov 17, 2017	24.77	25.08	24.58	24.92	845,088	+0.25(+1.00%)
Nov 16, 2017	24.63	25.03	24.48	24.68	702,038	+0.19(+0.76%)
Nov 15, 2017	24.55	24.75	24.31	24.49	922,667	-0.24(-0.96%)
Nov 14, 2017	24.36	24.75	24.24	24.73	1,072,263	+0.21(+0.86%)
Nov 13, 2017	24.36	24.72	24.23	24.52	942,160	+0.04(+0.18%)
Nov 10, 2017	23.74	24.65	23.64	24.47	1,395,667	+0.67(+2.82%)
Nov 09, 2017	24.38	24.98	23.71	23.80	1,818,666	-0.91(-3.68%)
Nov 08, 2017	22.80	24.86	22.27	24.71	2,611,726	+1.38(+5.94%)
Nov 07, 2017	23.39	23.56	23.06	23.33	1,364,859	+0.00(+0.00%)
Nov 06, 2017	23.48	23.71	23.30	23.33	747,206	-0.12(-0.53%)
Nov 03, 2017	23.68	24.11	23.44	23.45	929,647	-0.19(-0.78%)
Nov 02, 2017	23.85	24.05	23.52	23.63	1,019,549	-0.29(-1.22%)

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.