Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.99	38.51	33.75	35.97	4,048,701	+2.61(+7.82%)
Jan 30, 2018	33.00	33.48	32.57	33.36	552,464	-0.01(-0.03%)
Jan 29, 2018	33.75	33.98	33.33	33.37	608,239	-0.41(-1.21%)
Jan 26, 2018	33.59	33.78	33.08	33.78	413,334	+0.24(+0.72%)
Jan 25, 2018	33.17	33.56	32.66	33.54	728,262	+0.61(+1.85%)
Jan 24, 2018	33.46	33.93	32.91	32.93	1,094,699	-0.37(-1.11%)
Jan 23, 2018	32.55	33.31	32.19	33.30	762,885	+0.73(+2.24%)
Jan 22, 2018	32.56	32.60	32.16	32.57	454,838	+0.11(+0.34%)
Jan 19, 2018	32.10	32.48	32.01	32.46	592,436	+0.30(+0.93%)
Jan 18, 2018	32.55	32.55	31.83	32.16	468,995	-0.38(-1.17%)
Jan 17, 2018	32.33	32.77	32.13	32.54	1,017,104	+0.33(+1.02%)
Jan 16, 2018	31.88	32.61	31.59	32.21	1,039,876	+0.64(+2.03%)
Jan 12, 2018		31.57	31.57	31.57	0	-0.18(-0.57%)
Jan 11, 2018	31.86	31.87	31.27	31.75	788,905	+0.65(+2.09%)
Jan 10, 2018		31.65		31.10	1,186,810	+0.82(+2.71%)
Jan 09, 2018	30.34	31.04	30.26	30.28	526,028	+0.02(+0.07%)
Jan 08, 2018	29.72	30.37	29.72	30.26	624,023	+0.17(+0.56%)
Jan 05, 2018	30.00	30.49	29.80	30.09	600,828	+0.23(+0.77%)
Jan 04, 2018	30.04	30.34	29.83	29.86	411,072	-0.01(-0.03%)
Jan 03, 2018	30.29	30.30	29.73	29.87	589,116	-0.33(-1.09%)
Jan 02, 2018	30.09	30.21	29.81	30.20	611,449	+0.30(+1.00%)
Dec 29, 2017		29.90	29.90	29.90	0	+0.00(+0.00%)
Dec 28, 2017	29.58	30.00	29.58	29.90	435,122	+0.50(+1.70%)
Dec 27, 2017	29.70	29.90	29.30	29.40	591,502	-0.31(-1.04%)
Dec 26, 2017	29.10	29.84	29.09	29.71	404,504	+0.67(+2.31%)
Dec 22, 2017	29.65	29.69	28.85	29.04	759,306	-0.36(-1.22%)
Dec 21, 2017	29.14	29.79	29.10	29.40	1,404,317	+0.30(+1.03%)
Dec 20, 2017	28.99	29.27	28.67	29.10	935,181	+0.38(+1.32%)
Dec 19, 2017	28.83	28.95	28.64	28.72	630,661	-0.04(-0.14%)
Dec 18, 2017	28.26	28.83	28.26	28.76	671,210	+0.59(+2.09%)
Dec 15, 2017	27.32	28.34	27.28	28.17	986,493	+0.94(+3.45%)
Dec 14, 2017	27.05	27.51	26.88	27.23	498,626	+0.24(+0.89%)
Dec 13, 2017	26.78	27.25	26.72	26.99	407,892	+0.15(+0.56%)
Dec 12, 2017	26.85	27.28	26.76	26.84	415,941	+0.05(+0.19%)
Dec 11, 2017	27.45	27.53	26.76	26.79	517,905	-0.63(-2.30%)
Dec 08, 2017	27.50	27.59	27.08	27.42	325,975	+0.16(+0.59%)
Dec 07, 2017	27.51	27.73	27.11	27.26	478,790	-0.40(-1.45%)
Dec 06, 2017	27.81	27.81	27.31	27.66	432,245	-0.24(-0.86%)
Dec 05, 2017	28.18	28.64	27.88	27.90	667,652	-0.12(-0.43%)
Dec 04, 2017	28.21	28.25	27.49	28.02	737,171	+0.24(+0.86%)
Dec 01, 2017	27.67	27.94	26.99	27.78	711,120	+0.14(+0.51%)
Nov 30, 2017	27.72	28.04	27.30	27.64	529,303	+0.00(+0.00%)
Nov 29, 2017	27.00	27.91	26.99	27.64	1,219,105	+0.76(+2.83%)
Nov 28, 2017	26.06	26.90	25.82	26.88	416,385	+0.97(+3.74%)
Nov 27, 2017	25.61	26.14	25.61	25.91	334,752	+0.18(+0.70%)
Nov 24, 2017	25.68	25.81	25.36	25.73	196,403	+0.05(+0.19%)
Nov 22, 2017	25.74	26.24	25.61	25.68	386,079	+0.02(+0.08%)
Nov 21, 2017	25.88	27.09	25.48	25.66	510,934	-0.04(-0.16%)
Nov 20, 2017	25.97	26.32	25.39	25.70	483,073	-0.15(-0.58%)
Nov 17, 2017	24.98	25.85	24.95	25.85	424,667	+0.72(+2.87%)
Nov 16, 2017	25.91	26.04	25.07	25.13	787,971	-0.74(-2.86%)
Nov 15, 2017	25.61	25.97	25.58	25.87	726,878	+0.04(+0.15%)
Nov 14, 2017	24.86	25.83	24.84	25.83	478,143	+0.83(+3.32%)
Nov 13, 2017	24.47	25.31	24.20	25.00	599,939	+0.39(+1.58%)
Nov 10, 2017	25.00	25.45	24.60	24.61	391,218	-0.22(-0.89%)
Nov 09, 2017	24.74	25.28	24.65	24.83	395,813	-0.04(-0.16%)
Nov 08, 2017	25.22	25.24	24.78	24.87	470,396	-0.40(-1.58%)
Nov 07, 2017	25.91	26.06	25.25	25.27	416,750	-0.56(-2.17%)
Nov 06, 2017	26.41	26.49	25.66	25.83	506,715	-0.65(-2.45%)
Nov 03, 2017	26.91	26.98	26.33	26.48	523,689	-0.43(-1.60%)
Nov 02, 2017	26.96	27.12	26.52	26.91	495,176	-0.15(-0.55%)

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.