Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	29.07	29.22	28.62	28.79	590,064	-0.15(-0.51%)
Jan 30, 2018	29.04	29.39	28.74	28.94	669,707	-0.34(-1.17%)
Jan 29, 2018	29.38	29.66	29.16	29.28	815,424	-0.17(-0.57%)
Jan 26, 2018	29.33	29.62	29.21	29.45	558,026	+0.60(+2.07%)
Jan 25, 2018	28.66	28.87	28.15	28.85	1,028,556	+0.39(+1.39%)
Jan 24, 2018	29.48	29.49	28.35	28.46	842,192	-0.98(-3.34%)
Jan 23, 2018	29.34	29.56	28.97	29.44	621,059	+0.11(+0.39%)
Jan 22, 2018		29.35	28.90	29.33	418,473	+0.17(+0.57%)
Jan 19, 2018	28.59	29.25	28.56	29.16	788,003	+0.60(+2.09%)
Jan 18, 2018	28.52	28.75	28.42	28.56	468,158	+0.01(+0.03%)
Jan 17, 2018	28.20	28.70	28.18	28.56	539,281	+0.43(+1.53%)
Jan 16, 2018	28.45	28.83	28.08	28.13	853,607	-0.17(-0.59%)
Jan 12, 2018		28.29	28.29	28.29	0	+0.43(+1.54%)
Jan 11, 2018	27.84	28.01	27.77	27.86	781,543	+0.06(+0.22%)
Jan 10, 2018		27.89		27.80	848,426	-0.10(-0.35%)
Jan 09, 2018	28.35	28.37	27.74	27.90	598,723	-0.24(-0.84%)
Jan 08, 2018	27.96	28.68	27.96	28.13	1,789,950	+0.36(+1.29%)
Jan 05, 2018	27.59	27.94	27.44	27.78	1,250,209	+0.24(+0.86%)
Jan 04, 2018	27.79	27.84	27.11	27.54	1,161,037	-0.19(-0.70%)
Jan 03, 2018	28.47	28.50	27.62	27.73	1,717,685	-0.77(-2.71%)
Jan 02, 2018	28.25	28.51	28.06	28.50	785,398	+0.54(+1.94%)
Dec 29, 2017		27.96	27.96	27.96	0	-0.01(-0.03%)
Dec 28, 2017	27.91	27.98	27.71	27.97	667,321	+0.21(+0.76%)
Dec 27, 2017	27.78	27.93	27.57	27.76	613,248	-0.06(-0.22%)
Dec 26, 2017	27.45	27.92	27.45	27.82	527,578	+0.41(+1.50%)
Dec 22, 2017	27.36	27.57	27.04	27.41	372,889	-0.03(-0.10%)
Dec 21, 2017	27.42	27.61	27.08	27.43	318,560	+0.16(+0.58%)
Dec 20, 2017	27.39	27.43	27.05	27.28	458,252	+0.11(+0.42%)
Dec 19, 2017	27.10	27.42	27.01	27.16	1,353,079	+0.19(+0.71%)
Dec 18, 2017	26.70	27.15	26.63	26.97	2,487,257	+0.32(+1.22%)
Dec 15, 2017	25.57	26.71	25.57	26.65	2,298,926	+1.26(+4.97%)
Dec 14, 2017	25.90	26.14	25.35	25.39	886,585	-0.49(-1.89%)
Dec 13, 2017	25.47	26.06	25.47	25.88	640,216	+0.30(+1.16%)
Dec 12, 2017	25.81	26.07	25.58	25.58	680,124	-0.21(-0.81%)
Dec 11, 2017	25.95	26.01	25.62	25.79	660,853	-0.20(-0.77%)
Dec 08, 2017	26.08	26.25	25.80	25.99	640,039	+0.00(+0.00%)
Dec 07, 2017	25.81	26.16	25.43		1,211,210	+0.00(+0.00%)
Dec 06, 2017	25.09	25.79	25.09	25.69	885,737	+0.68(+2.73%)
Dec 05, 2017	25.60	25.68	24.50	25.01	904,537	-0.56(-2.19%)
Dec 04, 2017	25.58	25.77	25.48	25.57	837,021	+0.31(+1.21%)
Dec 01, 2017		25.36	24.62	25.26	1,165,196	-0.10(-0.38%)
Nov 30, 2017	25.68	25.94	25.22	25.36	883,041	-0.25(-0.96%)
Nov 29, 2017	24.93	25.71	24.93	25.60	991,073	+0.78(+3.14%)
Nov 28, 2017	24.35	24.85	24.33	24.83	653,542	+0.49(+2.01%)
Nov 27, 2017	24.80	24.96	24.29	24.34	809,969	-0.33(-1.35%)
Nov 24, 2017	24.70	24.84	24.51	24.67	302,759	+0.04(+0.14%)
Nov 22, 2017	24.90	25.21	24.55	24.63	790,568	-0.37(-1.47%)
Nov 21, 2017	25.00	25.09	24.55	25.00	725,605	-0.15(-0.59%)
Nov 20, 2017	24.69	25.24	24.68	25.15	637,712	+0.41(+1.66%)
Nov 17, 2017	24.59	24.89	24.40	24.74	851,385	+0.25(+1.00%)
Nov 16, 2017	24.45	24.84	24.30	24.49	707,270	+0.18(+0.76%)
Nov 15, 2017	24.37	24.57	24.13	24.31	929,542	-0.24(-0.96%)
Nov 14, 2017	24.18	24.56	24.06	24.55	1,080,253	+0.21(+0.86%)
Nov 13, 2017	24.18	24.54	24.05	24.34	949,181	+0.04(+0.18%)
Nov 10, 2017	23.57	24.47	23.47	24.29	1,406,067	+0.67(+2.82%)
Nov 09, 2017	24.20	24.80	23.53	23.63	1,832,217	-0.90(-3.68%)
Nov 08, 2017	22.63	24.68	22.10	24.53	2,631,188	+1.37(+5.94%)
Nov 07, 2017	23.21	23.38	22.89	23.15	1,375,030	+0.00(+0.00%)
Nov 06, 2017	23.31	23.53	23.13	23.15	752,773	-0.12(-0.53%)
Nov 03, 2017	23.50	23.93	23.26	23.28	936,575	-0.18(-0.78%)
Nov 02, 2017	23.67	23.87	23.35	23.46	1,027,146	-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.