Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.30	33.32	32.86	33.10	198,079	+0.28(+0.86%)
Jan 30, 2018	32.99	33.00	32.93	32.82	349,639	-0.51(-1.52%)
Jan 29, 2018	33.44	33.50	33.31	33.32	238,336	-0.49(-1.45%)
Jan 26, 2018	33.61	33.81	33.56	33.81	172,622	+0.46(+1.39%)
Jan 25, 2018	33.44	33.63	33.30	33.35	262,666	-0.07(-0.22%)
Jan 24, 2018	33.35	33.50	33.22	33.42	148,386	+0.29(+0.89%)
Jan 23, 2018	33.01	33.14	32.95	33.13	230,589	+0.15(+0.47%)
Jan 22, 2018	32.81	32.97	32.76	32.97	143,845	+0.21(+0.63%)
Jan 19, 2018	32.71	32.80	32.61	32.77	148,337	+0.24(+0.74%)
Jan 18, 2018	32.53	32.61	32.42	32.53	131,211	+0.03(+0.11%)
Jan 17, 2018	32.32	32.58	32.27	32.49	198,021	+0.43(+1.34%)
Jan 16, 2018	32.35	32.40	32.02	32.06	233,428	-0.14(-0.43%)
Jan 12, 2018		32.20	32.20	32.20	0	+0.34(+1.08%)
Jan 11, 2018	31.68	31.86	31.68	31.86	127,360	+0.21(+0.65%)
Jan 10, 2018	31.67	31.71	31.56	31.65	96,288	-0.16(-0.51%)
Jan 09, 2018	31.87	31.96	31.73	31.82	117,832	-0.08(-0.24%)
Jan 08, 2018	31.83	31.93	31.80	31.89	217,429	+0.03(+0.11%)
Jan 05, 2018	31.66	31.88	31.64	31.86	390,104	+0.31(+0.98%)
Jan 04, 2018	31.56	31.66	31.51	31.55	320,840	+0.03(+0.11%)
Jan 03, 2018	31.39	31.54	31.37	31.52	401,469	+0.31(+0.99%)
Jan 02, 2018	31.15	31.28	31.03	31.21	156,773	+0.51(+1.65%)
Dec 29, 2017		30.70	30.70	30.70	0	+0.17(+0.56%)
Dec 28, 2017	30.56	30.64	30.45	30.53	138,984	+0.23(+0.76%)
Dec 27, 2017	30.26	30.36	30.20	30.30	162,838	+0.11(+0.37%)
Dec 26, 2017	30.20	30.26	30.12	30.19	89,579	-0.03(-0.11%)
Dec 22, 2017	30.12	30.26	30.12	30.22	122,957	+0.16(+0.54%)
Dec 21, 2017	29.96	30.15	29.96	30.06	66,914	+0.14(+0.46%)
Dec 20, 2017	29.91	30.06	29.88	29.92	73,096	+0.08(+0.26%)
Dec 19, 2017	29.98	29.98	29.78	29.84	71,810	-0.09(-0.31%)
Dec 18, 2017	29.90	30.04	29.84	29.94	82,476	+0.29(+0.98%)
Dec 15, 2017	29.63	29.66	29.47	29.65	73,495	+0.10(+0.35%)
Dec 14, 2017	29.59	29.71	29.51	29.55	77,267	-0.12(-0.40%)
Dec 13, 2017	29.54	29.77	29.54	29.66	74,154	+0.29(+0.99%)
Dec 12, 2017	29.26	29.41	29.19	29.38	50,594	-0.21(-0.72%)
Dec 11, 2017	29.54	29.61	29.47	29.59	76,037	+0.22(+0.75%)
Dec 08, 2017	29.32	29.40	29.25	29.37	53,385	+0.32(+1.11%)
Dec 07, 2017	28.91	29.14	28.88	29.04	61,161	+0.07(+0.24%)
Dec 06, 2017	28.91	29.03	28.83	28.97	161,534	-0.32(-1.11%)
Dec 05, 2017	29.36	29.55	29.29	29.30	100,821	-0.07(-0.23%)
Dec 04, 2017	29.56	29.56	29.35	29.37	80,496	+0.05(+0.17%)
Dec 01, 2017	29.49	29.49	29.16	29.32	47,432	-0.14(-0.49%)
Nov 30, 2017	29.78	29.78	29.44	29.46	75,140	-0.31(-1.03%)
Nov 29, 2017	30.06	30.06	29.68	29.77	96,588	-0.45(-1.49%)
Nov 28, 2017	30.24	30.33	30.08	30.22	105,859	+0.16(+0.54%)
Nov 27, 2017	30.24	30.24	29.99	30.06	237,785	-0.38(-1.26%)
Nov 24, 2017	30.43	30.46	30.39	30.44	60,561	-0.10(-0.33%)
Nov 22, 2017	30.49	30.57	30.40	30.54	141,493	+0.09(+0.28%)
Nov 21, 2017	30.43	30.58	30.41	30.46	89,933	+0.37(+1.25%)
Nov 20, 2017	29.94	30.12	29.92	30.08	96,181	+0.11(+0.37%)
Nov 17, 2017	29.89	30.10	29.89	29.97	133,496	+0.14(+0.49%)
Nov 16, 2017	29.66	29.93	29.66	29.83	35,854	+0.59(+2.01%)
Nov 15, 2017	29.30	29.32	29.14	29.24	83,845	-0.17(-0.58%)
Nov 14, 2017	29.60	29.60	29.36	29.41	112,017	-0.24(-0.80%)
Nov 13, 2017	29.57	29.68	29.51	29.65	42,590	+0.03(+0.09%)
Nov 10, 2017	29.78	29.82	29.57	29.62	118,969	-0.12(-0.40%)
Nov 09, 2017	29.69	29.79	29.53	29.74	42,084	-0.19(-0.64%)
Nov 08, 2017	29.85	29.94	29.80	29.93	39,982	+0.23(+0.78%)
Nov 07, 2017	29.93	29.95	29.66	29.70	64,505	-0.21(-0.71%)
Nov 06, 2017	29.72	29.92	29.72	29.91	42,118	+0.33(+1.12%)
Nov 03, 2017	29.70	29.70	29.42	29.58	55,476	-0.09(-0.32%)
Nov 02, 2017	29.71	29.74	29.55	29.67	80,537	+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.