Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.62	30.63	29.77	29.86	675,289	-0.64(-2.10%)
Jan 30, 2018	30.72	30.73	30.64	30.50	697,053	-0.34(-1.10%)
Jan 29, 2018	30.96	30.96	30.57	30.84	498,812	-0.22(-0.71%)
Jan 26, 2018	31.26	31.26	30.79	31.06	379,541	-0.06(-0.19%)
Jan 25, 2018	31.00	31.40	30.75	31.12	557,363	+0.20(+0.65%)
Jan 24, 2018	31.07	31.48	30.68	30.92	504,781	-0.06(-0.19%)
Jan 23, 2018	30.95	31.11	30.42	30.98	502,150	+0.00(+0.00%)
Jan 22, 2018	30.52	31.23	30.43	30.98	994,431	+0.41(+1.34%)
Jan 19, 2018	31.06	31.18	30.49	30.57	820,375	-0.37(-1.20%)
Jan 18, 2018	31.07	31.27	30.62	30.94	652,038	-0.25(-0.80%)
Jan 17, 2018	31.19	31.30	30.75	31.19	833,882	+0.19(+0.61%)
Jan 16, 2018	31.70	31.84	30.69	31.00	954,835	-0.65(-2.05%)
Jan 12, 2018		31.65	31.65	31.65	0	+0.07(+0.22%)
Jan 11, 2018	31.48	31.61	31.35	31.58	576,341	+0.20(+0.64%)
Jan 10, 2018	31.31	31.47	30.98	31.38	792,845	+0.01(+0.03%)
Jan 09, 2018	31.23	31.48	31.07	31.37	714,046	+0.42(+1.36%)
Jan 08, 2018	30.74	31.09	30.39	30.95	449,272	+0.19(+0.62%)
Jan 05, 2018	31.19	31.19	30.67	30.76	738,177	-0.16(-0.52%)
Jan 04, 2018	30.93	31.16	30.78	30.92	547,854	+0.07(+0.23%)
Jan 03, 2018	30.90	31.13	30.73	30.85	551,820	-0.02(-0.06%)
Jan 02, 2018	30.98	31.15	30.78	30.87	673,588	-0.09(-0.29%)
Dec 29, 2017		30.96	30.96	30.96	0	-0.14(-0.45%)
Dec 28, 2017	31.00	31.18	30.62	31.10	449,066	+0.18(+0.58%)
Dec 27, 2017	30.99	31.01	30.75	30.92	410,541	-0.03(-0.10%)
Dec 26, 2017	30.63	31.00	30.52	30.95	438,705	+0.34(+1.11%)
Dec 22, 2017	31.05	31.05	30.43	30.61	535,604	-0.35(-1.13%)
Dec 21, 2017	31.15	31.23	30.71	30.96	868,152	-0.16(-0.51%)
Dec 20, 2017	31.72	31.95	31.12	31.12	746,886	-0.51(-1.61%)
Dec 19, 2017	30.95	31.80	30.86	31.63	1,390,070	+0.63(+2.03%)
Dec 18, 2017	30.98	31.39	30.92	31.00	1,160,410	+0.15(+0.49%)
Dec 15, 2017	29.09	30.93	29.08	30.85	4,180,800	+2.06(+7.16%)
Dec 14, 2017	29.19	29.40	28.78	28.79	483,196	-0.24(-0.83%)
Dec 13, 2017	29.11	29.38	28.97	29.03	429,536	-0.05(-0.17%)
Dec 12, 2017	29.40	29.71	29.04	29.08	492,596	-0.15(-0.51%)
Dec 11, 2017	29.13	29.76	29.13	29.23	383,497	+0.21(+0.72%)
Dec 08, 2017	29.56	29.59	28.96	29.02	359,297	-0.23(-0.79%)
Dec 07, 2017	28.65	29.28	28.63	29.25	471,204	+0.57(+1.99%)
Dec 06, 2017	29.20	29.52	28.61	28.68	1,098,928	-0.73(-2.48%)
Dec 05, 2017	29.86	29.94	29.31	29.41	751,309	-0.36(-1.21%)
Dec 04, 2017	29.95	30.06	29.74	29.77	516,467	+0.18(+0.61%)
Dec 01, 2017	29.47	29.62	28.99	29.59	538,900	+0.13(+0.44%)
Nov 30, 2017	29.42	29.58	29.16	29.46	838,937	+0.22(+0.75%)
Nov 29, 2017	29.78	29.91	29.24	29.24	480,046	-0.55(-1.85%)
Nov 28, 2017	29.32	29.83	29.08	29.79	811,963	+0.53(+1.81%)
Nov 27, 2017	29.38	29.56	28.99	29.26	486,996	-0.17(-0.58%)
Nov 24, 2017	29.20	29.46	29.15	29.43	155,855	+0.23(+0.79%)
Nov 22, 2017	29.50	29.60	29.13	29.20	251,484	-0.25(-0.85%)
Nov 21, 2017	28.70	29.48	28.70	29.45	547,346	+0.82(+2.86%)
Nov 20, 2017	29.05	29.05	28.52	28.63	780,945	-0.29(-1.00%)
Nov 17, 2017	29.23	29.23	28.88	28.92	611,283	-0.46(-1.57%)
Nov 16, 2017	29.09	29.74	29.02	29.38	879,024	+0.46(+1.59%)
Nov 15, 2017	29.83	30.07	28.88	28.92	1,482,600	-1.03(-3.44%)
Nov 14, 2017	30.27	30.42	29.92	29.95	647,543	-0.18(-0.60%)
Nov 13, 2017	30.77	30.77	29.95	30.13	1,333,636	-0.84(-2.71%)
Nov 10, 2017	30.25	31.09	30.25	30.97	1,156,282	+0.68(+2.24%)
Nov 09, 2017	30.85	31.02	30.00	30.29	953,127	-0.68(-2.20%)
Nov 08, 2017	30.93	31.02	30.53	30.97	689,797	-0.01(-0.03%)
Nov 07, 2017	30.10	31.07	30.08	30.98	1,096,110	+0.90(+2.99%)
Nov 06, 2017	29.75	30.14	29.46	30.08	1,116,088	+0.35(+1.18%)
Nov 03, 2017	31.00	31.15	29.13	29.73	2,911,296	-0.72(-2.36%)
Nov 02, 2017	30.17	30.74	30.05	30.45	1,036,424	+0.32(+1.06%)

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.