Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.62	33.64	32.86	33.05	30,088,312	+0.20(+0.60%)
Jan 30, 2018	32.72	32.97	32.43	32.85	20,319,878	-0.06(-0.17%)
Jan 29, 2018	33.17	33.26	32.84	32.91	20,152,376	-0.67(-1.99%)
Jan 26, 2018	33.01	33.66	32.96	33.57	40,434,416	+0.34(+1.02%)
Jan 25, 2018	32.95	33.94	32.90	33.23	36,688,368	+0.35(+1.08%)
Jan 24, 2018	31.94	33.08	31.77	32.88	64,908,636	+1.91(+6.16%)
Jan 23, 2018	31.06	31.19	30.81	30.97	31,650,050	-0.69(-2.17%)
Jan 22, 2018	31.41	31.69	31.28	31.66	21,495,124	+0.11(+0.36%)
Jan 19, 2018	31.35	31.56	31.18	31.55	23,964,366	+0.36(+1.16%)
Jan 18, 2018	31.28	31.40	31.00	31.18	26,834,188	+0.07(+0.23%)
Jan 17, 2018	30.67	31.21	30.64	31.11	25,404,568	+0.55(+1.81%)
Jan 16, 2018	30.70	30.75	30.52	30.56	21,939,362	-0.11(-0.35%)
Jan 12, 2018		30.67	30.67	30.67	0	+0.09(+0.30%)
Jan 11, 2018	30.03	30.60	30.00	30.57	20,327,002	+0.56(+1.87%)
Jan 10, 2018	29.89	30.08	29.74	30.01	20,157,074	-0.02(-0.07%)
Jan 09, 2018	30.20	30.22	29.99	30.03	22,213,276	-0.23(-0.77%)
Jan 08, 2018	30.24	30.39	30.17	30.27	25,833,962	-0.12(-0.40%)
Jan 05, 2018	30.00	30.42	29.89	30.39	17,645,180	+0.26(+0.87%)
Jan 04, 2018	30.15	30.35	29.98	30.13	27,164,978	+0.20(+0.66%)
Jan 03, 2018	29.71	29.96	29.58	29.93	27,319,408	+0.36(+1.22%)
Jan 02, 2018	29.40	29.57	29.32	29.57	28,006,750	+0.87(+3.04%)
Dec 29, 2017		28.69	28.69	28.69	0	+0.10(+0.35%)
Dec 28, 2017	28.62	28.68	28.48	28.59	17,464,700	+0.18(+0.62%)
Dec 27, 2017	28.54	28.60	28.36	28.42	10,325,742	+0.09(+0.30%)
Dec 26, 2017	28.24	28.40	28.10	28.33	14,681,291	+0.34(+1.22%)
Dec 22, 2017	27.93	28.08	27.86	27.99	10,666,420	-0.01(-0.05%)
Dec 21, 2017	27.59	28.21	27.57	28.01	25,367,298	+0.50(+1.83%)
Dec 20, 2017	27.59	27.73	27.50	27.50	15,032,428	+0.04(+0.13%)
Dec 19, 2017	27.44	27.51	27.15	27.47	27,871,270	-0.06(-0.22%)
Dec 18, 2017	27.58	27.79	27.49	27.53	23,781,972	+0.32(+1.19%)
Dec 15, 2017	27.28	27.37	27.07	27.20	34,648,420	+0.32(+1.17%)
Dec 14, 2017	26.92	27.16	26.80	26.89	32,284,116	-0.29(-1.08%)
Dec 13, 2017	27.95	28.12	27.10	27.18	55,326,304	-0.95(-3.39%)
Dec 12, 2017	26.95	28.28	26.90	28.14	39,230,152	+0.70(+2.56%)
Dec 11, 2017	27.49	27.69	27.36	27.44	13,680,671	+0.06(+0.20%)
Dec 08, 2017	27.43	27.73	27.32	27.38	24,038,774	-0.03(-0.10%)
Dec 07, 2017	26.85	27.50	26.76	27.41	36,261,200	-0.69(-2.45%)
Dec 06, 2017	27.81	28.17	27.56	28.10	25,032,476	+0.34(+1.21%)
Dec 05, 2017	28.31	28.33	27.67	27.76	20,068,900	-0.06(-0.23%)
Dec 04, 2017	27.84	28.17	27.70	27.82	24,407,858	+0.43(+1.56%)
Dec 01, 2017	27.44	27.59	27.31	27.39	29,677,146	+0.23(+0.85%)
Nov 30, 2017	27.56	27.65	27.01	27.16	40,655,928	-0.67(-2.42%)
Nov 29, 2017	28.42	28.43	27.81	27.84	33,211,496	-0.94(-3.27%)
Nov 28, 2017	28.74	29.03	28.51	28.78	31,060,692	+0.29(+1.01%)
Nov 27, 2017	28.32	28.62	28.25	28.49	26,330,600	-0.10(-0.34%)
Nov 24, 2017	28.52	28.68	28.49	28.59	12,379,806	-0.09(-0.32%)
Nov 22, 2017	28.52	28.76	28.50	28.68	21,354,704	+0.30(+1.06%)
Nov 21, 2017	28.38	28.79	28.34	28.38	29,446,462	+0.17(+0.60%)
Nov 20, 2017	27.79	28.29	27.72	28.21	19,672,290	+0.25(+0.90%)
Nov 17, 2017	27.56	28.05	27.53	27.96	34,223,616	+0.40(+1.45%)
Nov 16, 2017	27.27	27.61	27.11	27.56	37,071,492	+0.87(+3.26%)
Nov 15, 2017	26.24	26.71	26.19	26.68	19,855,204	+0.20(+0.74%)
Nov 14, 2017	27.24	27.28	26.47	26.49	51,014,428	-0.85(-3.11%)
Nov 13, 2017	27.11	27.46	26.95	27.34	27,766,350	+0.08(+0.31%)
Nov 10, 2017	27.41	27.51	27.16	27.25	23,931,922	-0.55(-1.97%)
Nov 09, 2017	27.84	28.08	27.58	27.80	26,212,292	-0.48(-1.71%)
Nov 08, 2017	27.89	28.34	27.60	28.29	36,520,828	+0.80(+2.91%)
Nov 07, 2017	28.03	28.08	27.33	27.49	28,847,472	-0.84(-2.97%)
Nov 06, 2017	27.95	28.36	27.81	28.33	25,108,228	+0.74(+2.67%)
Nov 03, 2017	28.14	28.19	27.20	27.59	40,316,252	-0.41(-1.48%)
Nov 02, 2017	27.94	28.06	27.63	28.00	23,275,556	+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.