Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.60	28.90	28.25	28.50	2,206,609	+0.20(+0.71%)
Jan 30, 2018	25.60	28.35	25.50	28.30	2,250,430	+2.20(+8.43%)
Jan 29, 2018	26.50	26.75	26.00	26.10	1,249,777	-0.55(-2.06%)
Jan 26, 2018	26.20	26.80	26.10	26.65	803,794	+0.60(+2.30%)
Jan 25, 2018	26.35	26.40	25.86	26.05	1,727,057	-0.18(-0.67%)
Jan 24, 2018	26.15	26.35	25.80	26.23	1,336,401	+0.23(+0.87%)
Jan 23, 2018	26.10	26.50	25.90	26.00	1,139,571	-0.15(-0.57%)
Jan 22, 2018	26.95	27.15	25.80	26.15	1,610,224	-0.85(-3.15%)
Jan 19, 2018	26.75	27.35	26.70	27.00	1,328,894	+0.23(+0.84%)
Jan 18, 2018	26.60	27.30	26.41	26.77	1,819,461	+0.22(+0.85%)
Jan 17, 2018	27.15	27.23	26.05	26.55	2,414,471	-0.55(-2.03%)
Jan 16, 2018	27.60	27.75	26.90	27.10	1,392,826	-0.45(-1.63%)
Jan 12, 2018		27.55	27.55	27.55	0	+1.60(+6.17%)
Jan 11, 2018	26.10	26.45	25.75	25.95	2,809,567	-0.32(-1.24%)
Jan 10, 2018				26.27	8,313,392	-4.12(-13.57%)
Jan 09, 2018	30.75	31.00	30.30	30.40	804,915	-0.25(-0.82%)
Jan 08, 2018	31.10	31.20	30.65	30.65	694,003	-0.60(-1.92%)
Jan 05, 2018	31.50	31.60	31.10	31.25	334,791	-0.05(-0.16%)
Jan 04, 2018	31.35	31.55	30.85	31.30	407,762	+0.10(+0.32%)
Jan 03, 2018	31.35	31.57	31.10	31.20	407,444	-0.15(-0.48%)
Jan 02, 2018	30.45	31.45	30.15	31.35	733,400	+0.90(+2.96%)
Dec 29, 2017		30.45	30.45	30.45	0	-0.20(-0.65%)
Dec 28, 2017	31.05	31.05	30.48	30.65	265,457	-0.40(-1.29%)
Dec 27, 2017	31.10	31.30	30.80	31.05	279,965	+0.00(+0.00%)
Dec 26, 2017	31.40	31.55	30.80	31.05	404,776	-0.50(-1.58%)
Dec 22, 2017	31.40	31.73	31.05	31.55	569,832	+0.25(+0.80%)
Dec 21, 2017	30.90	31.45	30.15	31.30	778,599	+0.45(+1.46%)
Dec 20, 2017	31.15	31.40	30.75	30.85	537,750	-0.05(-0.16%)
Dec 19, 2017	31.05	31.25	30.55	30.90	725,120	-0.15(-0.48%)
Dec 18, 2017	30.30	31.10	30.05	31.05	2,593,788	+1.00(+3.33%)
Dec 15, 2017	30.00	30.25	29.65	30.05	2,539,832	+0.05(+0.17%)
Dec 14, 2017	29.90	30.25	29.60	30.00	1,300,986	+0.10(+0.33%)
Dec 13, 2017	29.85	30.25	29.75	29.90	516,449	+0.15(+0.50%)
Dec 12, 2017	29.45	29.90	29.35	29.75	745,639	+0.30(+1.02%)
Dec 11, 2017	29.75	29.92	29.30	29.45	430,607	-0.40(-1.34%)
Dec 08, 2017	29.15	30.40	29.10	29.85	1,569,318	+0.70(+2.40%)
Dec 07, 2017	29.30	29.68	29.05	29.15	1,119,605	-0.15(-0.51%)
Dec 06, 2017	30.35	30.50	28.90	29.30	2,681,280	-0.95(-3.14%)
Dec 05, 2017	31.05	31.05	30.05	30.25	1,739,579	-0.85(-2.73%)
Dec 04, 2017	31.45	31.80	31.05	31.10	1,558,845	-0.10(-0.32%)
Dec 01, 2017	30.90	31.27	30.43	31.20	947,949	+0.15(+0.48%)
Nov 30, 2017	31.65	31.80	30.75	31.05	1,301,049	-0.60(-1.90%)
Nov 29, 2017	31.40	31.95	31.10	31.65	1,691,909	+0.30(+0.96%)
Nov 28, 2017	30.80	31.52	30.40	31.35	1,339,429	+0.65(+2.12%)
Nov 27, 2017	30.65	31.15	30.40	30.70	1,069,869	-0.05(-0.16%)
Nov 24, 2017	30.65	30.93	30.30	30.75	221,810	+0.25(+0.82%)
Nov 22, 2017	31.00	31.30	30.40	30.50	1,331,014	-0.50(-1.61%)
Nov 21, 2017	30.50	31.30	30.09	31.00	1,131,264	+0.70(+2.31%)
Nov 20, 2017	29.95	30.38	28.65	30.30	533,656	+0.38(+1.25%)
Nov 17, 2017	29.90	30.00	29.60	29.93	461,751	+0.07(+0.25%)
Nov 16, 2017	29.15	30.02	29.05	29.85	717,469	+0.75(+2.58%)
Nov 15, 2017	28.30	29.25	28.25	29.10	1,030,889	+0.55(+1.93%)
Nov 14, 2017	28.55	28.75	28.45	28.55	550,704	-0.15(-0.52%)
Nov 13, 2017	28.60	28.80	28.20	28.70	552,904	+0.12(+0.44%)
Nov 10, 2017	28.60	28.75	28.45	28.57	428,566	-0.07(-0.26%)
Nov 09, 2017	29.10	29.20	28.50	28.65	552,127	-0.45(-1.55%)
Nov 08, 2017	28.70	29.35	28.55	29.10	674,008	+0.25(+0.87%)
Nov 07, 2017	29.20	29.25	28.50	28.85	786,098	-0.50(-1.70%)
Nov 06, 2017	28.95	29.40	28.75	29.35	945,975	+0.25(+0.86%)
Nov 03, 2017	28.85	29.30	28.60	29.10	903,307	+0.45(+1.57%)
Nov 02, 2017	28.55	28.75	28.25	28.65	1,135,065	-0.20(-0.69%)

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.