Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.07	32.34	31.23	31.86	73,697	+0.05(+0.16%)
Jan 30, 2018	31.74	32.76	31.74	31.81	37,607	-0.48(-1.49%)
Jan 29, 2018	32.23	32.92	31.35	32.29	45,763	+0.44(+1.38%)
Jan 26, 2018	30.83	33.22	30.35	31.85	169,951	+1.77(+5.88%)
Jan 25, 2018	30.06	30.94	29.69	30.08	59,057	+0.25(+0.84%)
Jan 24, 2018	30.08	30.50	29.66	29.83	75,430	-0.37(-1.23%)
Jan 23, 2018	31.14	31.14	29.85	30.20	67,124	-0.80(-2.58%)
Jan 22, 2018	30.93	31.49	30.07	31.00	58,673	+0.10(+0.32%)
Jan 19, 2018	30.89	31.52	30.40	30.90	138,493	+0.35(+1.15%)
Jan 18, 2018	30.29	31.06	29.73	30.55	115,758	+0.33(+1.09%)
Jan 17, 2018	29.41	30.55	29.01	30.22	124,543	+1.52(+5.30%)
Jan 16, 2018	30.03	30.15	27.63	28.70	47,388	-1.02(-3.43%)
Jan 12, 2018		29.72	29.72	29.72	0	+0.20(+0.68%)
Jan 11, 2018	29.91	30.45	29.00	29.52	72,791	-0.53(-1.76%)
Jan 10, 2018	29.95	30.20	29.66	30.05	50,075	+0.01(+0.03%)
Jan 09, 2018	29.71	30.32	29.43	30.04	56,460	+0.85(+2.91%)
Jan 08, 2018	28.75	29.35	27.40	29.19	599,996	+0.64(+2.24%)
Jan 05, 2018	26.37	28.74	26.37	28.55	92,875	+2.20(+8.35%)
Jan 04, 2018	27.81	28.10	26.02	26.35	191,629	+0.12(+0.46%)
Jan 03, 2018	27.65	28.01	25.63	26.23	65,386	-1.43(-5.17%)
Jan 02, 2018	28.70	29.00	26.00	27.66	95,638	-1.14(-3.96%)
Dec 29, 2017		28.80	28.80	28.80	0	+0.22(+0.77%)
Dec 28, 2017	28.76	28.97	28.44	28.58	121,554	+0.04(+0.14%)
Dec 27, 2017	28.78	29.40	28.30	28.54	78,960	-0.11(-0.38%)
Dec 26, 2017	28.53	28.86	26.88	28.65	64,915	-0.05(-0.17%)
Dec 22, 2017	28.64	29.21	27.54	28.70	88,770	-0.66(-2.25%)
Dec 21, 2017	28.60	29.91	28.04	29.36	77,918	+0.86(+3.02%)
Dec 20, 2017	29.25	29.25	26.62	28.50	104,165	-0.48(-1.66%)
Dec 19, 2017	29.60	31.14	28.02	28.98	161,795	-0.55(-1.86%)
Dec 18, 2017	32.00	32.50	28.36	29.53	168,758	-1.68(-5.38%)
Dec 15, 2017	32.30	32.46	31.12	31.21	545,634	-1.22(-3.76%)
Dec 14, 2017	31.50	32.75	30.69	32.43	101,181	+0.80(+2.53%)
Dec 13, 2017	30.91	31.87	30.13	31.63	84,706	+1.43(+4.74%)
Dec 12, 2017	30.80	31.27	29.96	30.20	101,794	+0.12(+0.40%)
Dec 11, 2017	30.14	31.67	29.74	30.08	100,653	+0.09(+0.30%)
Dec 08, 2017	30.15	30.15	29.44	29.99	27,974	+0.13(+0.44%)
Dec 07, 2017	29.22	30.92	28.97	29.86	38,589	+0.61(+2.09%)
Dec 06, 2017	29.38	29.65	27.57	29.25	47,885	-0.19(-0.65%)
Dec 05, 2017	30.00	30.00	28.99	29.44	37,615	-0.48(-1.60%)
Dec 04, 2017	30.37	30.37	29.64	29.92	24,448	-0.17(-0.56%)
Dec 01, 2017	29.96	30.30	29.55	30.09	48,505	+0.22(+0.74%)
Nov 30, 2017	28.53	30.48	28.24	29.87	68,600	+1.60(+5.66%)
Nov 29, 2017	28.07	28.72	27.82	28.27	39,353	+0.44(+1.58%)
Nov 28, 2017	29.00	29.00	27.48	27.83	85,974	-0.80(-2.79%)
Nov 27, 2017	28.61	28.96	28.03	28.63	59,697	-0.13(-0.45%)
Nov 24, 2017	27.82	28.83	27.40	28.76	27,460	+1.19(+4.32%)
Nov 22, 2017	26.75	27.95	26.18	27.57	42,929	+0.82(+3.07%)
Nov 21, 2017	26.67	26.79	26.23	26.75	28,072	+0.33(+1.25%)
Nov 20, 2017	26.77	26.77	26.09	26.42	32,430	-0.28(-1.05%)
Nov 17, 2017	26.05	26.75	26.05	26.70	18,989	+0.42(+1.60%)
Nov 16, 2017	24.92	27.00	24.30	26.28	59,079	+1.98(+8.15%)
Nov 15, 2017	22.72	24.46	22.72	24.30	29,989	+1.73(+7.67%)
Nov 14, 2017	24.09	24.19	22.24	22.57	56,470	-2.35(-9.43%)
Nov 13, 2017	23.24	25.18	23.24	24.92	38,584	+1.79(+7.74%)
Nov 10, 2017	22.00	24.42	22.00	23.13	52,908	-0.69(-2.90%)
Nov 09, 2017	24.06	24.68	23.53	23.82	41,904	-0.37(-1.53%)
Nov 08, 2017	24.28	24.58	23.11	24.19	94,415	+0.08(+0.33%)
Nov 07, 2017	25.35	25.45	23.97	24.11	72,814	-1.40(-5.49%)
Nov 06, 2017	25.14	25.98	24.93	25.51	55,333	+0.56(+2.24%)
Nov 03, 2017	24.95	25.29	24.26	24.95	34,377	-0.14(-0.56%)
Nov 02, 2017	25.05	25.50	24.59	25.09	54,133	+0.10(+0.40%)

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.