Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.71	31.04	30.18	30.62	139,175	+0.03(+0.11%)
Jan 30, 2018	31.05	31.05	28.93	30.59	87,228	-0.80(-2.56%)
Jan 29, 2018	31.86	31.89	31.05	31.39	67,647	-0.46(-1.45%)
Jan 26, 2018	32.02	32.23	31.76	31.86	92,570	+0.03(+0.08%)
Jan 25, 2018	31.76	32.02	31.29	31.83	223,171	+0.42(+1.33%)
Jan 24, 2018	31.96	32.55	29.74	31.41	96,608	-0.26(-0.81%)
Jan 23, 2018	30.16	31.72	30.09	31.67	144,280	+1.65(+5.50%)
Jan 22, 2018	29.85	30.86	29.55	30.02	71,655	+0.09(+0.31%)
Jan 19, 2018	29.56	30.27	29.51	29.92	51,420	+0.35(+1.19%)
Jan 18, 2018	29.88	30.03	29.54	29.57	59,982	-0.37(-1.23%)
Jan 17, 2018	30.11	30.35	29.79	29.94	74,281	-0.05(-0.17%)
Jan 16, 2018	30.37	31.27	29.92	29.99	95,360	-0.28(-0.93%)
Jan 12, 2018		30.27	30.27	30.27	0	-0.57(-1.86%)
Jan 11, 2018	29.76	30.93	29.64	30.85	58,614	+1.18(+3.98%)
Jan 10, 2018		30.01		29.67	90,040	+0.15(+0.52%)
Jan 09, 2018	29.85	29.99	29.48	29.51	124,520	-0.37(-1.23%)
Jan 08, 2018	29.29	30.31	29.19	29.88	103,850	+0.72(+2.46%)
Jan 05, 2018	29.22	29.22	29.00	29.16	91,419	-0.04(-0.15%)
Jan 04, 2018	28.27	29.43	28.05	29.20	127,753	+0.97(+3.42%)
Jan 03, 2018	28.12	28.34	27.61	28.24	135,046	+0.11(+0.40%)
Jan 02, 2018	27.44	28.39	27.44	28.13	75,005	+0.71(+2.59%)
Dec 29, 2017		27.42	27.42	27.42	0	-0.39(-1.38%)
Dec 28, 2017	27.72	28.20	26.61	27.80	139,473	+0.09(+0.34%)
Dec 27, 2017	28.02	28.25	27.56	27.71	178,468	-0.30(-1.07%)
Dec 26, 2017	28.02	28.26	27.95	28.01	124,574	-0.03(-0.09%)
Dec 22, 2017	28.47	28.47	27.98	28.03	58,307	-0.44(-1.56%)
Dec 21, 2017	28.60	29.20	28.48	28.48	76,383	-0.12(-0.42%)
Dec 20, 2017	28.23	28.87	28.22	28.60	73,714	+0.46(+1.64%)
Dec 19, 2017	27.57	28.87	27.39	28.14	178,929	+0.80(+2.91%)
Dec 18, 2017	26.95	27.41	26.95	27.34	163,785	+0.39(+1.46%)
Dec 15, 2017	26.83	27.18	26.36	26.95	370,600	+0.11(+0.41%)
Dec 14, 2017	27.26	27.63	26.72	26.83	185,106	-0.49(-1.78%)
Dec 13, 2017	26.95	27.59	26.72	27.32	145,163	+0.41(+1.53%)
Dec 12, 2017	26.80	27.36	26.75	26.91	122,468	+0.15(+0.58%)
Dec 11, 2017	26.52	27.14	26.52	26.76	112,363	+0.30(+1.13%)
Dec 08, 2017	26.80	27.24	26.32	26.46	124,740	-0.27(-0.99%)
Dec 07, 2017	26.83	27.00	26.40	26.72	80,878	-0.15(-0.54%)
Dec 06, 2017	27.15	27.54	26.71	26.87	83,146	-0.29(-1.07%)
Dec 05, 2017	27.63	27.96	27.04	27.16	86,154	-0.46(-1.67%)
Dec 04, 2017	27.34	28.02	27.11	27.62	99,324	+0.53(+1.96%)
Dec 01, 2017	27.45	27.84	26.77	27.09	89,947	-0.32(-1.15%)
Nov 30, 2017	27.15	27.46	26.69	27.41	83,701	+0.44(+1.65%)
Nov 29, 2017	26.73	27.23	26.57	26.96	97,225	+0.24(+0.89%)
Nov 28, 2017	27.18	27.19	26.56	26.73	105,657	-0.30(-1.10%)
Nov 27, 2017	27.39	27.46	26.83	27.02	58,929	-0.36(-1.30%)
Nov 24, 2017	27.90	28.18	27.23	27.38	26,426	-0.24(-0.86%)
Nov 22, 2017	27.29	28.22	27.11	27.62	66,417	+0.31(+1.15%)
Nov 21, 2017	27.05	28.58	27.05	27.30	108,894	+0.32(+1.20%)
Nov 20, 2017	27.57	27.69	26.77	26.98	149,800	-0.52(-1.88%)
Nov 17, 2017	25.99	27.79	25.91	27.50	222,934	+0.05(+0.19%)
Nov 16, 2017	27.35	28.15	26.95	27.45	200,277	+0.12(+0.44%)
Nov 15, 2017	27.32	27.70	27.17	27.33	63,476	-0.35(-1.26%)
Nov 14, 2017	27.22	27.91	27.15	27.68	110,987	-0.08(-0.28%)
Nov 13, 2017	28.17	28.39	27.59	27.75	69,075	-0.53(-1.86%)
Nov 10, 2017	28.68	29.04	28.19	28.28	30,497	-0.41(-1.42%)
Nov 09, 2017	28.16	28.76	28.09	28.69	47,952	+0.36(+1.26%)
Nov 08, 2017	28.93	28.93	28.26	28.33	126,712	-0.77(-2.66%)
Nov 07, 2017	29.47	29.88	28.65	29.10	36,137	-0.46(-1.55%)
Nov 06, 2017	29.75	30.27	29.55	29.56	39,327	-0.06(-0.20%)
Nov 03, 2017	30.28	30.46	29.54	29.62	50,271	-0.79(-2.60%)
Nov 02, 2017	29.94	30.87	29.94	30.41	33,201	+0.58(+1.94%)

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.