Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.83	34.18	30.83	33.92	2,215,449	+3.24(+10.56%)
Jan 30, 2018	29.60	30.93	29.60	30.68	841,164	-0.01(-0.03%)
Jan 29, 2018	32.21	32.54	30.38	30.69	740,855	-1.85(-5.69%)
Jan 26, 2018	32.39	34.33	32.23	32.54	1,328,817	+0.37(+1.15%)
Jan 25, 2018	34.84	34.84	32.03	32.17	1,175,243	-2.39(-6.92%)
Jan 24, 2018	35.95	36.06	34.52	34.56	348,756	-1.22(-3.41%)
Jan 23, 2018	36.18	36.60	35.57	35.78	354,338	-0.06(-0.17%)
Jan 22, 2018	34.05	35.95	33.99	35.84	346,289	+1.98(+5.85%)
Jan 19, 2018	33.43	33.96	33.01	33.86	435,933	+0.05(+0.15%)
Jan 18, 2018	34.17	34.43	33.35	33.81	751,561	-0.33(-0.97%)
Jan 17, 2018	35.25	35.54	33.92	34.14	805,541	-0.88(-2.51%)
Jan 16, 2018	36.94	36.94	34.98	35.02	734,670	-1.70(-4.63%)
Jan 12, 2018		36.72	36.72	36.72	0	+0.14(+0.38%)
Jan 11, 2018	35.41	37.66	35.41	36.58	663,127	+1.39(+3.95%)
Jan 10, 2018	35.75	35.93	35.32	35.19	350,955	-0.44(-1.23%)
Jan 09, 2018	34.00	35.87	33.83	35.63	1,007,375	+1.79(+5.29%)
Jan 08, 2018	33.12	33.89	32.67	33.84	351,098	+0.83(+2.51%)
Jan 05, 2018	32.87	33.56	32.67	33.01	487,313	-0.15(-0.45%)
Jan 04, 2018	33.02	33.89	32.80	33.16	412,717	+0.37(+1.13%)
Jan 03, 2018	32.33	33.40	32.33	32.79	532,476	+0.70(+2.18%)
Jan 02, 2018	31.63	32.20	30.92	32.09	703,380	+0.62(+1.97%)
Dec 29, 2017		31.47	31.47	31.47	0	+0.31(+0.99%)
Dec 28, 2017	31.01	31.62	30.88	31.16	330,831	+0.20(+0.65%)
Dec 27, 2017	31.14	31.34	30.40	30.96	335,772	-0.32(-1.02%)
Dec 26, 2017	30.14	31.70	30.09	31.28	428,238	+1.26(+4.20%)
Dec 22, 2017	28.94	30.24	28.60	30.02	369,126	+1.10(+3.80%)
Dec 21, 2017	28.15	29.13	28.00	28.92	487,898	+0.68(+2.41%)
Dec 20, 2017	27.30	28.34	26.50	28.24	562,748	+1.15(+4.25%)
Dec 19, 2017	27.06	27.60	26.57	27.09	633,872	+0.00(+0.00%)
Dec 18, 2017	26.72	28.02	26.56	27.09	466,369	+0.66(+2.50%)
Dec 15, 2017	26.84	26.87	26.13	26.43	662,772	-0.20(-0.75%)
Dec 14, 2017	26.68	27.63	26.49	26.63	564,659	+0.00(+0.00%)
Dec 13, 2017	26.45	27.24	26.09	26.63	485,068	+0.32(+1.22%)
Dec 12, 2017	27.00	27.96	26.08	26.31	665,979	-1.26(-4.57%)
Dec 11, 2017	27.40	28.39	27.35	27.57	771,656	+0.21(+0.77%)
Dec 08, 2017	28.49	28.74	27.30	27.36	591,378	+0.00(+0.00%)
Dec 07, 2017	27.20	28.29	27.20		600,536	+0.00(+0.00%)
Dec 06, 2017	28.59	28.86	27.07	27.28	799,683	-1.98(-6.77%)
Dec 05, 2017	29.31	30.33	29.05	29.26	582,532	-0.27(-0.91%)
Dec 04, 2017	30.97	31.02	29.16	29.53	831,739	-1.44(-4.65%)
Dec 01, 2017	30.32	32.21	30.18	30.97	692,809	+1.05(+3.51%)
Nov 30, 2017	28.94	30.50	28.85	29.92	585,319	+1.33(+4.65%)
Nov 29, 2017	28.15	29.43	28.04	28.59	372,061	+0.34(+1.20%)
Nov 28, 2017	27.66	28.64	27.35	28.25	328,188	+0.60(+2.17%)
Nov 27, 2017	27.75	28.15	27.19	27.65	767,954	-0.81(-2.85%)
Nov 24, 2017	29.24	29.41	28.41	28.46	216,379	-0.54(-1.86%)
Nov 22, 2017	28.85	30.00	28.69	29.00	508,010	+0.44(+1.54%)
Nov 21, 2017	28.35	28.57	27.86	28.56	476,656	+0.49(+1.75%)
Nov 20, 2017	27.61	28.50	26.90	28.07	483,544	+0.40(+1.45%)
Nov 17, 2017	26.66	27.75	26.47	27.67	524,033	+1.07(+4.02%)
Nov 16, 2017	26.72	26.88	26.00	26.60	642,888	+0.00(+0.00%)
Nov 15, 2017	26.01	27.17	25.46	26.60	739,556	+0.08(+0.30%)
Nov 14, 2017	30.40	30.40	26.27	26.52	1,438,840	-4.23(-13.76%)
Nov 13, 2017	32.07	32.12	30.17	30.75	596,079	-1.43(-4.44%)
Nov 10, 2017	31.96	33.33	31.79	32.18	501,838	+0.08(+0.25%)
Nov 09, 2017	30.16	32.23	29.96	32.10	762,116	+1.63(+5.35%)
Nov 08, 2017	30.88	31.46	29.70	30.47	926,107	-0.49(-1.58%)
Nov 07, 2017	29.28	31.94	28.62	30.96	2,096,102	-1.26(-3.91%)
Nov 06, 2017	30.63	32.70	30.62	32.22	935,941	+1.86(+6.13%)
Nov 03, 2017	30.46	30.55	29.14	30.36	542,886	-0.01(-0.03%)
Nov 02, 2017	30.94	31.51	30.13	30.37	1,065,437	-0.75(-2.41%)

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.