Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.55	33.57	32.78	32.97	30,158,280	+0.20(+0.60%)
Jan 30, 2018	32.65	32.89	32.36	32.77	20,367,132	-0.06(-0.17%)
Jan 29, 2018	33.09	33.18	32.77	32.83	20,199,240	-0.67(-1.99%)
Jan 26, 2018	32.94	33.58	32.89	33.50	40,528,444	+0.34(+1.02%)
Jan 25, 2018	32.87	33.86	32.82	33.16	36,773,684	+0.35(+1.08%)
Jan 24, 2018	31.86	33.00	31.69	32.80	65,059,580	+1.90(+6.16%)
Jan 23, 2018	30.99	31.12	30.74	30.90	31,723,650	-0.69(-2.17%)
Jan 22, 2018	31.34	31.62	31.20	31.59	21,545,110	+0.11(+0.36%)
Jan 19, 2018	31.28	31.49	31.10	31.47	24,020,094	+0.36(+1.16%)
Jan 18, 2018	31.21	31.33	30.93	31.11	26,896,588	+0.07(+0.23%)
Jan 17, 2018	30.60	31.14	30.57	31.04	25,463,646	+0.55(+1.81%)
Jan 16, 2018	30.63	30.68	30.45	30.49	21,990,382	-0.11(-0.35%)
Jan 12, 2018		30.59	30.59	30.59	0	+0.09(+0.30%)
Jan 11, 2018	29.96	30.53	29.93	30.50	20,374,272	+0.56(+1.87%)
Jan 10, 2018	29.82	30.01	29.67	29.94	20,203,948	-0.02(-0.07%)
Jan 09, 2018	30.13	30.15	29.92	29.96	22,264,932	-0.23(-0.77%)
Jan 08, 2018	30.17	30.32	30.10	30.20	25,894,036	-0.12(-0.40%)
Jan 05, 2018	29.93	30.35	29.82	30.32	17,686,212	+0.26(+0.87%)
Jan 04, 2018	30.08	30.28	29.91	30.06	27,228,148	+0.20(+0.66%)
Jan 03, 2018	29.65	29.89	29.52	29.86	27,382,938	+0.36(+1.22%)
Jan 02, 2018	29.33	29.50	29.26	29.50	28,071,878	+0.87(+3.04%)
Dec 29, 2017		28.63	28.63	28.63	0	+0.10(+0.35%)
Dec 28, 2017	28.56	28.62	28.42	28.53	17,505,314	+0.18(+0.63%)
Dec 27, 2017	28.48	28.53	28.29	28.35	10,349,754	+0.08(+0.30%)
Dec 26, 2017	28.17	28.34	28.04	28.27	14,715,432	+0.34(+1.21%)
Dec 22, 2017	27.87	28.01	27.80	27.93	10,691,224	-0.01(-0.05%)
Dec 21, 2017	27.52	28.15	27.51	27.94	25,426,286	+0.50(+1.83%)
Dec 20, 2017	27.52	27.67	27.44	27.44	15,067,385	+0.04(+0.13%)
Dec 19, 2017	27.38	27.45	27.09	27.40	27,936,082	-0.06(-0.22%)
Dec 18, 2017	27.51	27.73	27.42	27.46	23,837,276	+0.32(+1.19%)
Dec 15, 2017	27.22	27.31	27.01	27.14	34,728,996	+0.32(+1.17%)
Dec 14, 2017	26.85	27.10	26.74	26.83	32,359,194	-0.29(-1.08%)
Dec 13, 2017	27.88	28.06	27.04	27.12	55,454,964	-0.95(-3.39%)
Dec 12, 2017	26.89	28.21	26.83	28.07	39,321,380	+0.70(+2.56%)
Dec 11, 2017	27.43	27.62	27.30	27.37	13,712,485	+0.06(+0.21%)
Dec 08, 2017	27.37	27.67	27.26	27.32	24,094,676	-0.03(-0.10%)
Dec 07, 2017	26.78	27.44	26.69	27.34	36,345,528	-0.69(-2.45%)
Dec 06, 2017	27.74	28.11	27.49	28.03	25,090,688	+0.34(+1.21%)
Dec 05, 2017	28.24	28.26	27.60	27.69	20,115,570	-0.06(-0.23%)
Dec 04, 2017	27.77	28.10	27.64	27.76	24,464,618	+0.43(+1.56%)
Dec 01, 2017	27.38	27.53	27.25	27.33	29,746,160	+0.23(+0.85%)
Nov 30, 2017	27.50	27.58	26.95	27.10	40,750,472	-0.67(-2.42%)
Nov 29, 2017	28.35	28.36	27.74	27.77	33,288,728	-0.94(-3.27%)
Nov 28, 2017	28.67	28.96	28.44	28.71	31,132,922	+0.29(+1.01%)
Nov 27, 2017	28.25	28.55	28.18	28.42	26,391,830	-0.10(-0.34%)
Nov 24, 2017	28.46	28.61	28.42	28.52	12,408,595	-0.09(-0.32%)
Nov 22, 2017	28.45	28.69	28.43	28.61	21,404,364	+0.30(+1.06%)
Nov 21, 2017	28.32	28.72	28.28	28.31	29,514,940	+0.17(+0.60%)
Nov 20, 2017	27.73	28.22	27.65	28.14	19,718,038	+0.25(+0.90%)
Nov 17, 2017	27.49	27.99	27.46	27.89	34,303,204	+0.40(+1.45%)
Nov 16, 2017	27.20	27.55	27.05	27.49	37,157,700	+0.87(+3.26%)
Nov 15, 2017	26.18	26.65	26.13	26.62	19,901,376	+0.20(+0.74%)
Nov 14, 2017	27.18	27.22	26.41	26.43	51,133,060	-0.85(-3.11%)
Nov 13, 2017	27.04	27.40	26.89	27.27	27,830,920	+0.08(+0.31%)
Nov 10, 2017	27.35	27.45	27.09	27.19	23,987,576	-0.55(-1.97%)
Nov 09, 2017	27.78	28.01	27.52	27.74	26,273,248	-0.48(-1.71%)
Nov 08, 2017	27.82	28.28	27.54	28.22	36,605,756	+0.80(+2.91%)
Nov 07, 2017	27.97	28.02	27.27	27.42	28,914,558	-0.84(-2.97%)
Nov 06, 2017	27.88	28.29	27.74	28.26	25,166,616	+0.74(+2.67%)
Nov 03, 2017	28.07	28.12	27.13	27.53	40,410,008	-0.41(-1.48%)
Nov 02, 2017	27.88	28.00	27.57	27.94	23,329,684	+0.00(+0.00%)

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.