Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.99	31.99	31.25	31.57	105,421	-0.42(-1.31%)
Jan 30, 2018	32.32	32.35	32.32	31.99	120,143	-0.26(-0.81%)
Jan 29, 2018	31.68	32.26	30.34	32.25	104,225	+0.38(+1.19%)
Jan 26, 2018	31.36	32.00	30.81	31.87	45,567	+1.21(+3.95%)
Jan 25, 2018	30.20	31.50	29.92	30.66	54,389	+0.63(+2.10%)
Jan 24, 2018	29.03	30.62	28.75	30.03	106,378	+0.89(+3.05%)
Jan 23, 2018	28.91	29.36	28.08	29.14	24,710	+0.10(+0.34%)
Jan 22, 2018	28.00	29.21	28.00	29.04	73,164	+1.15(+4.12%)
Jan 19, 2018	27.21	27.90	26.91	27.89	115,808	+0.59(+2.16%)
Jan 18, 2018	27.50	27.60	26.74	27.30	71,283	-0.03(-0.11%)
Jan 17, 2018	26.92	28.20	26.57	27.33	122,052	+0.42(+1.56%)
Jan 16, 2018	27.72	27.75	26.37	26.91	80,259	-0.49(-1.79%)
Jan 12, 2018		27.40	27.40	27.40	0	+0.45(+1.67%)
Jan 11, 2018	26.75	27.75	26.34	26.95	41,937	+0.26(+0.97%)
Jan 10, 2018	26.28	26.80	25.50	26.69	85,614	+0.40(+1.52%)
Jan 09, 2018	27.72	27.99	25.90	26.29	101,344	-1.54(-5.53%)
Jan 08, 2018	27.82	28.00	27.51	27.83	41,495	-0.11(-0.39%)
Jan 05, 2018	28.07	28.94	27.75	27.94	93,432	-0.19(-0.68%)
Jan 04, 2018	29.31	29.31	28.00	28.13	52,079	-1.21(-4.12%)
Jan 03, 2018	28.09	29.50	28.01	29.34	71,364	+1.34(+4.79%)
Jan 02, 2018	28.94	28.94	27.64	28.00	164,381	-1.06(-3.65%)
Dec 29, 2017		29.06	29.06	29.06	0	-0.17(-0.58%)
Dec 28, 2017	28.90	29.29	27.38	29.23	127,714	+0.19(+0.65%)
Dec 27, 2017	29.47	29.64	28.20	29.04	73,346	-0.23(-0.79%)
Dec 26, 2017	27.59	29.52	27.58	29.27	132,651	+1.40(+5.02%)
Dec 22, 2017	28.99	29.21	26.94	27.87	138,069	-1.08(-3.73%)
Dec 21, 2017	29.67	30.84	28.37	28.95	91,456	-0.91(-3.05%)
Dec 20, 2017	29.77	31.28	28.52	29.86	143,786	-0.04(-0.13%)
Dec 19, 2017	30.31	31.63	27.96	29.90	198,165	-0.61(-2.00%)
Dec 18, 2017	28.24	30.71	27.69	30.51	237,121	+2.22(+7.85%)
Dec 15, 2017	27.80	29.49	26.73	28.29	1,356,935	+0.25(+0.89%)
Dec 14, 2017	28.15	28.17	27.40	28.04	140,415	+0.91(+3.35%)
Dec 13, 2017	26.77	27.62	26.65	27.13	181,154	+0.12(+0.44%)
Dec 12, 2017	27.97	28.36	26.32	27.01	163,759	-0.66(-2.39%)
Dec 11, 2017	28.91	29.15	27.62	27.67	62,796	-1.42(-4.88%)
Dec 08, 2017	28.66	29.48	28.57	29.09	56,068	+0.84(+2.97%)
Dec 07, 2017	27.23	28.42	27.23	28.25	85,015	+0.89(+3.25%)
Dec 06, 2017	28.44	28.64	26.86	27.36	154,949	-1.32(-4.60%)
Dec 05, 2017	29.86	30.25	28.25	28.68	234,302	-1.31(-4.37%)
Dec 04, 2017	30.70	30.70	30.70	29.99	240,407	-0.25(-0.83%)
Dec 01, 2017	28.81	30.96	28.66	30.24	118,969	+1.66(+5.81%)
Nov 30, 2017	27.79	29.48	27.79	28.58	135,307	+0.77(+2.77%)
Nov 29, 2017	28.68	30.37	27.29	27.81	134,795	-1.00(-3.47%)
Nov 28, 2017	28.75	29.00	28.42	28.81	97,289	-0.10(-0.35%)
Nov 27, 2017	28.68	29.50	27.94	28.91	130,130	+0.04(+0.14%)
Nov 24, 2017	29.25	29.54	28.01	28.87	28,772	-0.14(-0.48%)
Nov 22, 2017	27.90	29.11	27.69	29.01	94,681	+1.11(+3.98%)
Nov 21, 2017	27.10	28.98	26.70	27.90	105,109	+0.90(+3.33%)
Nov 20, 2017	25.80	27.62	25.52	27.00	131,587	+1.20(+4.65%)
Nov 17, 2017	23.99	25.80	23.50	25.80	142,054	+1.67(+6.92%)
Nov 16, 2017	24.00	24.47	23.41	24.13	143,418	+0.13(+0.54%)
Nov 15, 2017	24.23	24.55	22.96	24.00	96,376	-0.02(-0.08%)
Nov 14, 2017	24.68	25.30	23.03	24.02	87,218	-1.44(-5.66%)
Nov 13, 2017	24.05	25.65	24.05	25.46	100,306	+1.25(+5.16%)
Nov 10, 2017	21.82	24.33	21.82	24.21	83,404	+2.21(+10.05%)
Nov 09, 2017	22.98	22.98	21.75	22.00	159,314	-1.22(-5.25%)
Nov 08, 2017	22.41	23.41	21.91	23.22	350,696	+0.81(+3.61%)
Nov 07, 2017	24.07	24.87	22.16	22.41	206,217	-1.79(-7.40%)
Nov 06, 2017	25.22	25.61	23.77	24.20	133,787	-1.69(-6.53%)
Nov 03, 2017	23.73	26.00	22.88	25.89	118,592	+1.80(+7.47%)
Nov 02, 2017	26.02	26.41	23.25	24.09	255,706	-2.01(-7.70%)

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.