Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.83	32.05	31.33	31.47	1,317,446	-0.27(-0.84%)
Jan 30, 2018	31.95	31.95	31.50	31.74	1,079,133	-0.35(-1.10%)
Jan 29, 2018	32.40	32.54	31.75	32.09	1,298,801	-0.41(-1.25%)
Jan 26, 2018	31.48	32.67	31.48	32.50	1,702,025	+1.03(+3.26%)
Jan 25, 2018	31.74	32.06	31.46	31.47	1,029,990	-0.24(-0.75%)
Jan 24, 2018	31.82	32.47	31.66	31.71	1,681,149	-0.04(-0.11%)
Jan 23, 2018	31.29	31.90	30.76	31.75	1,975,245	+0.70(+2.25%)
Jan 22, 2018	30.63	31.27	30.63	31.05	1,550,786	+0.45(+1.47%)
Jan 19, 2018	30.16	30.67	29.99	30.60	918,787	+0.49(+1.62%)
Jan 18, 2018	29.92	30.17	29.64	30.11	1,283,113	+0.27(+0.89%)
Jan 17, 2018	30.16	30.24	29.68	29.84	869,005	-0.22(-0.74%)
Jan 16, 2018	30.12	30.33	29.98	30.07	1,036,147	-0.04(-0.12%)
Jan 12, 2018		30.10	30.10	30.10	0	+0.37(+1.25%)
Jan 11, 2018	30.10	30.56	29.70	29.73	1,052,594	-0.34(-1.12%)
Jan 10, 2018	29.25	30.13	29.22	30.07	1,791,137	+0.88(+3.00%)
Jan 09, 2018	29.53	29.68	29.15	29.19	1,345,219	-0.29(-0.99%)
Jan 08, 2018	29.84	29.91	29.37	29.48	1,023,776	-0.42(-1.42%)
Jan 05, 2018	30.07	30.13	29.81	29.91	904,092	+0.01(+0.03%)
Jan 04, 2018	29.64	30.13	29.53	29.90	1,218,950	+0.48(+1.62%)
Jan 03, 2018	30.16	30.22	29.39	29.42	1,249,780	-0.67(-2.23%)
Jan 02, 2018	30.04	30.18	29.87	30.09	1,057,898	+0.14(+0.47%)
Dec 29, 2017		29.95	29.95	29.95	0	-0.12(-0.38%)
Dec 28, 2017	29.81	30.09	29.65	30.07	612,475	+0.31(+1.04%)
Dec 27, 2017	30.15	30.15	29.69	29.76	473,574	-0.31(-1.03%)
Dec 26, 2017	30.54	30.68	30.03	30.07	663,378	-0.45(-1.48%)
Dec 22, 2017	30.63	30.69	30.01	30.52	825,121	-0.10(-0.32%)
Dec 21, 2017	30.14	30.80	30.14	30.61	959,626	+0.52(+1.73%)
Dec 20, 2017	30.12	30.58	30.07	30.09	1,339,859	+0.22(+0.74%)
Dec 19, 2017	30.21	30.24	29.67	29.87	979,156	-0.16(-0.53%)
Dec 18, 2017	30.43	30.80	30.03	30.03	1,468,362	-0.33(-1.08%)
Dec 15, 2017	30.26	30.68	30.06	30.36	1,862,248	+0.12(+0.41%)
Dec 14, 2017	30.24	30.37	29.87	30.23	1,652,010	-0.14(-0.47%)
Dec 13, 2017	31.30	31.34	30.32	30.37	1,298,393	-0.97(-3.10%)
Dec 12, 2017	31.49	31.82	31.35	31.35	1,018,134	+0.05(+0.17%)
Dec 11, 2017	30.88	31.30	30.83	31.29	1,012,125	+0.24(+0.77%)
Dec 08, 2017	30.76	31.17	30.66	31.06	1,019,960	+0.42(+1.39%)
Dec 07, 2017	30.98	31.21	30.60	30.63	1,295,329	-0.57(-1.84%)
Dec 06, 2017	31.21	31.76	31.17	31.21	791,595	-0.18(-0.56%)
Dec 05, 2017	31.94	32.00	31.37	31.38	1,011,572	-0.56(-1.74%)
Dec 04, 2017	32.51	32.51	31.89	31.94	886,883	-0.07(-0.22%)
Dec 01, 2017	32.18	32.33	31.45	32.01	1,074,642	-0.10(-0.30%)
Nov 30, 2017	32.51	32.61	32.06	32.11	730,128	-0.39(-1.20%)
Nov 29, 2017	32.31	32.91	32.16	32.50	725,064	+0.19(+0.57%)
Nov 28, 2017	32.33	32.36	32.05	32.31	990,416	+0.06(+0.19%)
Nov 27, 2017	32.03	32.41	32.03	32.25	870,441	+0.11(+0.33%)
Nov 24, 2017	32.35	32.39	31.99	32.14	281,251	+0.07(+0.22%)
Nov 22, 2017	32.10	32.39	32.02	32.07	646,039	+0.05(+0.17%)
Nov 21, 2017	32.98	32.98	31.94	32.02	1,347,728	-0.76(-2.32%)
Nov 20, 2017	32.28	32.83	32.28	32.78	1,288,132	+0.42(+1.31%)
Nov 17, 2017	31.82	32.43	31.81	32.36	915,481	+0.50(+1.58%)
Nov 16, 2017	32.32	32.37	31.74	31.85	932,396	-0.34(-1.07%)
Nov 15, 2017	32.32	32.55	32.11	32.20	1,176,938	-0.34(-1.06%)
Nov 14, 2017	32.60	32.99	32.52	32.54	975,409	-0.23(-0.69%)
Nov 13, 2017	32.58	33.03	32.30	32.77	717,891	+0.07(+0.22%)
Nov 10, 2017	32.41	32.75	32.24	32.70	638,109	+0.15(+0.46%)
Nov 09, 2017	32.94	33.02	32.42	32.55	947,189	-0.52(-1.57%)
Nov 08, 2017	32.59	33.31	32.35	33.07	1,892,956	+1.16(+3.64%)
Nov 07, 2017	32.22	32.57	31.62	31.91	2,164,020	-0.26(-0.79%)
Nov 06, 2017	32.83	33.03	31.17	32.16	2,187,993	-0.69(-2.09%)
Nov 03, 2017	33.91	35.01	32.68	32.85	2,414,967	+0.39(+1.19%)
Nov 02, 2017	32.68	32.98	32.06	32.46	1,433,013	-0.31(-0.94%)

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.