Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.77	33.46	32.59	32.77	346,318	+0.25(+0.78%)
Jan 30, 2018	32.01	32.21	32.01	32.52	330,461	+0.29(+0.90%)
Jan 29, 2018	32.52	32.70	32.19	32.23	348,558	-0.29(-0.89%)
Jan 26, 2018	32.95	33.43	32.16	32.52	457,270	-0.18(-0.56%)
Jan 25, 2018	32.95	33.26	32.63	32.70	321,219	-0.25(-0.77%)
Jan 24, 2018	33.21	33.35	32.66	32.95	203,427	-0.04(-0.11%)
Jan 23, 2018	32.95	33.06	32.45	32.99	170,984	+0.04(+0.11%)
Jan 22, 2018	32.48	33.03	32.12	32.95	315,087	+0.62(+1.91%)
Jan 19, 2018	32.05	32.77	31.43	32.34	393,991	+0.22(+0.68%)
Jan 18, 2018		33.14	32.12	32.12	297,852	-0.87(-2.64%)
Jan 17, 2018	32.37	33.03	32.34	32.99	240,750	+0.69(+2.14%)
Jan 16, 2018	33.14	33.39	32.26	32.30	257,859	-0.62(-1.88%)
Jan 12, 2018		32.92	32.92	32.92	0	+0.22(+0.67%)
Jan 11, 2018	31.72	32.74	31.72	32.70	176,821	+0.51(+1.58%)
Jan 10, 2018	32.52	32.88	31.57	32.19	278,699	-0.58(-1.77%)
Jan 09, 2018	33.06	33.54	32.76	32.77	219,016	-0.25(-0.77%)
Jan 08, 2018	32.56	33.21	32.28	33.03	346,910	+0.47(+1.45%)
Jan 05, 2018	32.70	32.77	32.28	32.56	391,822	+0.00(+0.00%)
Jan 04, 2018	32.52	32.59	32.01	32.56	359,811	+0.07(+0.22%)
Jan 03, 2018	32.37	32.70	32.19	32.48	271,330	+0.04(+0.11%)
Jan 02, 2018	33.17	33.17	32.26	32.45	577,733	-0.47(-1.44%)
Dec 29, 2017		32.92	32.92	32.92	0	-0.36(-1.09%)
Dec 28, 2017	32.70	33.65	32.66	33.28	564,162	+0.62(+1.89%)
Dec 27, 2017	32.37	32.56	32.26	32.66	413,888	+0.22(+0.67%)
Dec 26, 2017	32.23	32.77	32.23	32.45	468,784	+0.22(+0.68%)
Dec 22, 2017	32.45	32.74	32.16	32.23	327,012	-0.40(-1.23%)
Dec 21, 2017	32.95	33.24	32.52	32.63	415,063	-0.22(-0.66%)
Dec 20, 2017	33.57	33.61	32.77	32.85	443,435	-0.51(-1.53%)
Dec 19, 2017	34.01	34.43	33.28	33.35	393,954	-0.62(-1.82%)
Dec 18, 2017	33.83	34.84	33.83	33.97	593,089	+0.36(+1.08%)
Dec 15, 2017	34.08	34.48	33.61	33.61	1,042,803	-0.44(-1.28%)
Dec 14, 2017	34.23	34.52	33.94	34.05	586,246	-0.07(-0.21%)
Dec 13, 2017	33.75	34.77	33.72	34.12	528,440	+0.51(+1.51%)
Dec 12, 2017	33.50	33.79	33.25	33.61	445,127	+0.11(+0.33%)
Dec 11, 2017	33.06	33.86	32.88	33.50	563,540	+0.55(+1.65%)
Dec 08, 2017	33.21	34.05	32.88	32.95	525,973	-0.24(-0.71%)
Dec 07, 2017	32.30	33.86	32.30	33.19	846,576	+1.11(+3.45%)
Dec 06, 2017	32.56	33.10	31.57	32.08	741,444	-0.40(-1.23%)
Dec 05, 2017	32.88	33.43	32.41	32.48	442,247	-0.51(-1.54%)
Dec 04, 2017	34.08	34.59	32.88	32.99	341,616	-1.05(-3.10%)
Dec 01, 2017	34.05	34.34	33.32	34.05	577,015	+0.00(+0.00%)
Nov 30, 2017	34.26	34.55	33.94	34.05	439,690	-0.04(-0.11%)
Nov 29, 2017	34.37	34.52	34.01	34.08	320,732	-0.22(-0.64%)
Nov 28, 2017	34.08	34.52	33.97	34.30	253,712	+0.25(+0.75%)
Nov 27, 2017	34.30	34.44	33.97	34.05	228,708	-0.15(-0.42%)
Nov 24, 2017	33.03	34.19	33.03	34.19	206,910	+0.91(+2.73%)
Nov 22, 2017	33.86	33.90	33.21	33.28	438,017	-0.47(-1.40%)
Nov 21, 2017	35.39	35.66	33.68	33.75	962,339	-1.49(-4.23%)
Nov 20, 2017	34.19	35.35	34.12	35.24	391,497	+1.13(+3.30%)
Nov 17, 2017	33.68	34.12	33.57	34.12	284,569	+0.40(+1.19%)
Nov 16, 2017	32.95	33.83	32.81	33.72	351,098	+0.75(+2.27%)
Nov 15, 2017	32.86	33.08	32.25	32.97	394,463	+0.00(+0.00%)
Nov 14, 2017	32.36	33.45	32.11	32.97	430,281	+0.65(+2.00%)
Nov 13, 2017	32.68	32.83	32.25	32.32	300,066	-0.40(-1.21%)
Nov 10, 2017	32.83	33.19	32.62	32.72	303,980	-0.22(-0.66%)
Nov 09, 2017	32.90	33.44	32.57	32.93	428,569	-0.32(-0.97%)
Nov 08, 2017	32.90	33.29	32.79	33.26	426,092	+0.14(+0.43%)
Nov 07, 2017	31.86	33.19	31.86	33.11	620,720	+0.93(+2.91%)
Nov 06, 2017	30.63	32.93	30.63	32.18	1,213,175	+1.55(+5.05%)
Nov 03, 2017	32.00	33.26	30.49	30.63	1,963,895	-3.16(-9.36%)
Nov 02, 2017	37.39	38.22	32.47	33.80	2,345,534	-4.71(-12.23%)

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.