Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.42	25.47	24.60	24.78	1,031,064	-0.49(-1.93%)
Jan 30, 2018	25.44	25.55	24.47	25.27	1,005,003	-0.44(-1.72%)
Jan 29, 2018	25.62	25.80	25.35	25.71	768,273	+0.06(+0.25%)
Jan 26, 2018	24.80	25.83	24.80	25.65	1,045,349	+0.94(+3.79%)
Jan 25, 2018	25.11	25.12	24.40	24.71	1,327,106	-0.15(-0.62%)
Jan 24, 2018	25.56	25.80	24.82	24.86	1,426,200	-0.69(-2.71%)
Jan 23, 2018	27.14	27.17	25.43	25.56	1,705,214	-1.61(-5.94%)
Jan 22, 2018	28.08	28.08	27.09	27.17	667,323	-1.01(-3.58%)
Jan 19, 2018	27.98	28.48	27.69	28.18	762,418	+0.14(+0.48%)
Jan 18, 2018	27.75	28.08	27.63	28.04	1,414,034	+0.26(+0.94%)
Jan 17, 2018	28.17	28.17	27.61	27.78	612,104	-0.11(-0.39%)
Jan 16, 2018	28.77	29.16	27.66	27.89	497,658	-0.77(-2.70%)
Jan 12, 2018		28.66	28.66	28.66	0	+0.04(+0.13%)
Jan 11, 2018	28.72	28.92	28.48	28.63	564,484	-0.04(-0.13%)
Jan 10, 2018	28.53	28.70	28.31	28.66	779,373	-0.14(-0.50%)
Jan 09, 2018	28.80	29.04	28.50	28.81	1,127,245	+0.04(+0.13%)
Jan 08, 2018	28.02	29.39	27.87	28.77	1,051,326	+0.71(+2.54%)
Jan 05, 2018	27.69	28.10	27.58	28.06	416,934	+0.36(+1.30%)
Jan 04, 2018	27.81	28.02	27.56	27.70	479,767	+0.05(+0.20%)
Jan 03, 2018	28.08	28.20	27.46	27.65	1,007,885	-0.43(-1.54%)
Jan 02, 2018	28.16	28.34	27.98	28.08	559,778	-0.04(-0.13%)
Dec 29, 2017		28.11	28.11	28.11	0	-0.22(-0.76%)
Dec 28, 2017	28.39	28.50	28.16	28.33	277,070	+0.05(+0.19%)
Dec 27, 2017	27.84	28.34	27.70	28.28	401,109	+0.49(+1.75%)
Dec 26, 2017	28.94	29.05	27.75	27.79	599,029	-1.23(-4.22%)
Dec 22, 2017	29.25	29.33	28.92	29.02	514,386	-0.13(-0.43%)
Dec 21, 2017	29.04	29.27	28.78	29.14	685,034	+0.17(+0.59%)
Dec 20, 2017	28.59	29.11	28.57	28.97	692,504	+0.49(+1.71%)
Dec 19, 2017	28.42	28.71	28.11	28.48	763,846	-0.07(-0.25%)
Dec 18, 2017	28.75	29.02	28.39	28.56	662,833	+0.00(+0.00%)
Dec 15, 2017	28.29	28.79	28.10	28.56	2,260,054	+0.37(+1.31%)
Dec 14, 2017	28.01	28.42	28.01	28.19	728,479	+0.24(+0.87%)
Dec 13, 2017	27.62	28.20	27.47	27.94	655,776	+0.33(+1.21%)
Dec 12, 2017	26.99	27.90	26.99	27.61	801,373	+0.67(+2.47%)
Dec 11, 2017	27.40	27.65	26.88	26.94	889,499	-0.41(-1.52%)
Dec 08, 2017	27.86	27.95	27.29	27.36	663,553	+0.00(+0.00%)
Dec 07, 2017	27.43	28.20	27.37		637,633	+0.00(+0.00%)
Dec 06, 2017	27.05	27.66	27.05	27.56	1,377,013	+0.54(+2.00%)
Dec 05, 2017	27.34	28.05	26.94	27.02	864,572	-0.27(-0.99%)
Dec 04, 2017	28.48	28.54	27.19	27.29	692,109	-0.81(-2.89%)
Dec 01, 2017	28.38	28.41	27.53	28.11	1,173,947	-0.27(-0.95%)
Nov 30, 2017	27.98	28.50	27.66	28.38	828,083	+0.66(+2.37%)
Nov 29, 2017	28.14	28.29	27.47	27.72	731,378	-0.42(-1.50%)
Nov 28, 2017	27.41	28.25	27.32	28.14	820,309	+0.83(+3.04%)
Nov 27, 2017	27.38	27.40	26.98	27.31	859,763	-0.10(-0.36%)
Nov 24, 2017	27.17	27.41	27.15	27.41	199,255	+0.32(+1.16%)
Nov 22, 2017	27.39	27.39	27.02	27.10	384,249	-0.26(-0.96%)
Nov 21, 2017	26.99	27.42	26.97	27.36	640,292	+0.49(+1.81%)
Nov 20, 2017	26.18	26.95	26.05	26.87	697,150	+0.70(+2.69%)
Nov 17, 2017	26.22	26.59	26.14	26.17	440,654	-0.21(-0.79%)
Nov 16, 2017	26.13	26.63	26.01	26.38	334,752	+0.36(+1.39%)
Nov 15, 2017	26.02	26.13	25.65	26.02	518,703	-0.24(-0.93%)
Nov 14, 2017	25.85	26.37	25.55	26.26	568,707	+0.24(+0.94%)
Nov 13, 2017	26.13	26.27	25.81	26.02	602,170	-0.20(-0.76%)
Nov 10, 2017	26.81	26.86	26.19	26.21	632,623	-0.68(-2.55%)
Nov 09, 2017	27.29	27.63	26.85	26.90	816,657	-0.38(-1.39%)
Nov 08, 2017	26.85	27.36	26.65	27.28	808,157	+0.27(+1.00%)
Nov 07, 2017	27.44	27.44	26.59	27.01	1,232,627	-0.21(-0.76%)
Nov 06, 2017	25.19	27.36	25.14	27.21	2,123,528	+2.01(+7.97%)
Nov 03, 2017	27.54	27.54	24.92	25.20	3,354,364	-3.77(-13.00%)
Nov 02, 2017	27.74	29.16	27.73	28.97	891,173	+1.18(+4.25%)

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.