Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.87	32.86	31.29	31.56	112,464	-0.31(-0.96%)
Jan 30, 2018	31.92	31.92	31.64	31.87	75,602	-0.16(-0.51%)
Jan 29, 2018	32.13	32.47	31.65	32.03	91,885	-0.15(-0.48%)
Jan 26, 2018	32.73	32.73	31.92	32.19	213,981	-0.42(-1.28%)
Jan 25, 2018	33.07	33.07	32.42	32.61	68,051	-0.26(-0.78%)
Jan 24, 2018	33.19	33.34	32.85	32.86	63,366	-0.22(-0.67%)
Jan 23, 2018	33.31	33.42	32.95	33.08	54,041	-0.28(-0.84%)
Jan 22, 2018	33.81	33.92	33.02	33.37	80,502	-0.47(-1.39%)
Jan 19, 2018	33.24	33.89	33.24	33.83	67,436	+0.56(+1.69%)
Jan 18, 2018	33.66	33.72	33.23	33.27	52,422	-0.44(-1.32%)
Jan 17, 2018	33.51	33.81	32.99	33.72	43,055	+0.32(+0.95%)
Jan 16, 2018	33.94	34.10	33.37	33.40	77,334	-0.30(-0.89%)
Jan 12, 2018		33.70	33.70	33.70	0	+0.03(+0.08%)
Jan 11, 2018	33.22	33.63	33.13	33.67	55,153	+0.53(+1.60%)
Jan 10, 2018	33.12	33.46	33.02	33.14	75,702	+0.01(+0.03%)
Jan 09, 2018	32.90	33.63	32.90	33.13	186,132	+0.24(+0.73%)
Jan 08, 2018	32.86	32.99	32.49	32.90	100,910	-0.05(-0.16%)
Jan 05, 2018	33.13	33.13	32.73	32.95	94,097	-0.17(-0.52%)
Jan 04, 2018	33.01	33.21	32.79	33.12	114,615	+0.25(+0.75%)
Jan 03, 2018	32.54	32.90	32.35	32.87	146,985	+0.34(+1.05%)
Jan 02, 2018	32.65	32.65	32.05	32.53	83,892	+0.21(+0.66%)
Dec 29, 2017		32.32	32.32	32.32	0	-0.79(-2.37%)
Dec 28, 2017	32.96	33.27	32.57	33.10	101,023	+0.23(+0.70%)
Dec 27, 2017	33.19	33.37	32.82	32.87	46,649	-0.33(-1.00%)
Dec 26, 2017		33.75	33.17	33.20	32,225	-0.49(-1.44%)
Dec 22, 2017	34.32	34.32	33.66	33.69	63,792	-0.64(-1.86%)
Dec 21, 2017	34.58	34.67	34.08	34.33	71,502	-0.14(-0.40%)
Dec 20, 2017	34.24	34.65	32.41	34.47	121,831	+0.34(+1.00%)
Dec 19, 2017	34.15	34.25	34.07	34.12	130,396	+0.05(+0.15%)
Dec 18, 2017	34.18	34.18	33.85	34.07	229,065	+0.16(+0.48%)
Dec 15, 2017	33.11	34.01	33.11	33.91	387,844	+0.80(+2.42%)
Dec 14, 2017	33.63	33.97	32.89	33.11	92,807	-0.32(-0.97%)
Dec 13, 2017	33.80	33.99	33.32	33.43	168,563	-0.43(-1.28%)
Dec 12, 2017	34.20	34.20	32.67	33.87	236,443	-1.27(-3.60%)
Dec 11, 2017	35.40	35.52	34.93	35.13	53,101	-0.25(-0.72%)
Dec 08, 2017	35.76	35.80	35.34	35.39	82,917	-0.15(-0.43%)
Dec 07, 2017	35.34	35.95	35.34	35.54	47,977	+0.03(+0.10%)
Dec 06, 2017	35.50	36.61	35.50	35.51	48,795	-0.19(-0.52%)
Dec 05, 2017	36.44	36.44	35.52	35.69	92,564	-0.56(-1.55%)
Dec 04, 2017	36.37	36.37	36.10	36.26	61,257	+0.46(+1.28%)
Dec 01, 2017	35.57	36.50	34.59	35.80	63,910	+0.08(+0.21%)
Nov 30, 2017	37.04	37.04	34.59	35.72	216,747	-1.18(-3.20%)
Nov 29, 2017	35.73	37.22	35.73	36.90	72,248	+1.43(+4.03%)
Nov 28, 2017	34.70	35.56	34.62	35.47	130,541	+0.80(+2.30%)
Nov 27, 2017	34.44	35.07	34.44	34.67	119,283	+0.17(+0.49%)
Nov 24, 2017	34.90	34.90	34.44	34.50	48,163	-0.35(-1.00%)
Nov 22, 2017	35.42	35.42	34.82	34.85	59,972	-0.44(-1.25%)
Nov 21, 2017	35.56	35.56	35.12	35.29	88,228	-0.06(-0.17%)
Nov 20, 2017	35.35	35.61	35.18	35.35	79,708	+0.12(+0.34%)
Nov 17, 2017	34.93	35.54	34.73	35.24	118,020	+0.13(+0.36%)
Nov 16, 2017	34.90	35.20	34.61	35.11	75,428	+0.49(+1.42%)
Nov 15, 2017	34.48	34.94	33.45	34.61	165,399	-0.12(-0.34%)
Nov 14, 2017	34.14	34.75	33.99	34.73	91,415	+0.35(+1.01%)
Nov 13, 2017	33.62	34.50	33.62	34.39	59,016	+0.45(+1.33%)
Nov 10, 2017	33.92	34.35	33.83	33.93	72,809	+0.01(+0.03%)
Nov 09, 2017	33.98	34.27	33.49	33.93	59,052	-0.32(-0.94%)
Nov 08, 2017	33.93	34.30	33.46	34.25	126,979	+0.16(+0.47%)
Nov 07, 2017	34.78	34.84	33.77	34.09	100,824	-0.76(-2.19%)
Nov 06, 2017	34.88	35.22	34.66	34.85	97,658	-0.11(-0.32%)
Nov 03, 2017	35.46	35.54	34.93	34.96	81,533	-0.48(-1.34%)
Nov 02, 2017	34.82	35.61	34.46	35.44	151,387	+0.48(+1.39%)

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.