Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.48	32.90	32.37	32.77	38,267	+0.11(+0.34%)
Jan 30, 2018	32.39	32.77	32.39	32.66	24,648	-0.03(-0.08%)
Jan 29, 2018	32.66	33.01	32.48	32.69	24,552	+0.03(+0.10%)
Jan 26, 2018	32.33	32.66	32.20	32.66	15,200	+0.32(+0.97%)
Jan 25, 2018	32.90	33.40	32.18	32.34	30,621	-0.43(-1.30%)
Jan 24, 2018	33.24	33.36	32.60	32.77	13,191	-0.37(-1.10%)
Jan 23, 2018	33.29	33.38	32.85	33.13	5,272	-0.25(-0.74%)
Jan 22, 2018	33.52	33.52	33.18	33.38	7,609	-0.28(-0.83%)
Jan 19, 2018	33.00	33.85	32.89	33.66	19,910	+0.53(+1.59%)
Jan 18, 2018	33.64	33.64	33.08	33.13	15,430	-0.62(-1.84%)
Jan 17, 2018	33.20	34.01	33.20	33.75	38,085	+0.69(+2.09%)
Jan 16, 2018	33.89	33.91	33.06	33.06	21,131	-0.71(-2.09%)
Jan 12, 2018		33.77	33.77	33.77	0	+0.33(+0.99%)
Jan 11, 2018	33.12	34.15	32.94	33.44	34,474	+0.33(+1.00%)
Jan 10, 2018	33.19	33.88	32.84	33.11	7,334	-0.09(-0.28%)
Jan 09, 2018	32.67	33.40	32.67	33.20	22,759	+0.51(+1.56%)
Jan 08, 2018	32.77	32.77	32.44	32.69	13,170	-0.18(-0.54%)
Jan 05, 2018	33.04	33.09	32.48	32.87	13,559	-0.10(-0.31%)
Jan 04, 2018	32.77	33.20	32.52	32.97	26,102	+0.42(+1.28%)
Jan 03, 2018	32.58	32.71	32.37	32.55	24,758	-0.02(-0.05%)
Jan 02, 2018		32.81	32.43	32.57	27,088	-0.24(-0.73%)
Dec 29, 2017		32.81	32.81	32.81	0	-0.43(-1.31%)
Dec 28, 2017	32.99	33.34	32.81	33.24	19,040	+0.43(+1.30%)
Dec 27, 2017	32.51	33.26	32.51	32.82	21,893	+0.34(+1.05%)
Dec 26, 2017	33.03	33.20	32.05	32.48	33,841	-0.49(-1.47%)
Dec 22, 2017	34.58	34.58	32.90	32.96	31,069	-1.68(-4.84%)
Dec 21, 2017	34.14	34.82	34.14	34.64	46,821	+0.30(+0.87%)
Dec 20, 2017	34.77	34.77	33.77	34.34	23,997	-0.20(-0.57%)
Dec 19, 2017	33.65	34.87	33.61	34.54	48,783	+0.93(+2.76%)
Dec 18, 2017	32.88	33.98	32.37	33.61	105,700	+0.88(+2.68%)
Dec 15, 2017	32.17	33.25	32.17	32.73	168,540	+0.48(+1.48%)
Dec 14, 2017	32.61	32.87	32.14	32.26	44,947	-0.24(-0.73%)
Dec 13, 2017	32.38	32.90	32.27	32.49	49,215	+0.18(+0.55%)
Dec 12, 2017	33.39	33.39	32.03	32.31	58,549	-0.96(-2.89%)
Dec 11, 2017	32.93	33.93	32.93	33.28	24,052	+0.36(+1.09%)
Dec 08, 2017	33.75	33.95	32.88	32.92	20,936	-0.65(-1.93%)
Dec 07, 2017	33.74	34.22	33.54	33.57	21,716	-0.29(-0.86%)
Dec 06, 2017	33.54	34.24	33.54	33.86	20,464	+0.22(+0.66%)
Dec 05, 2017	34.20	34.22	33.56	33.63	23,506	-0.24(-0.70%)
Dec 04, 2017	34.13	34.48	33.63	33.87	31,825	+0.09(+0.25%)
Dec 01, 2017	34.28	35.74	33.23	33.79	38,884	-0.49(-1.44%)
Nov 30, 2017	35.53	35.74	33.77	34.28	108,387	-1.03(-2.92%)
Nov 29, 2017	33.27	35.43	33.18	35.31	39,794	+1.71(+5.10%)
Nov 28, 2017	33.66	33.66	32.88	33.60	40,831	+0.64(+1.95%)
Nov 27, 2017	31.87	33.34	31.87	32.96	18,323	-0.03(-0.10%)
Nov 24, 2017	33.68	33.68	32.41	32.99	12,847	-0.61(-1.81%)
Nov 22, 2017	33.39	33.77	33.33	33.60	15,597	+0.22(+0.66%)
Nov 21, 2017	32.93	33.81	32.33	33.38	30,849	+0.51(+1.54%)
Nov 20, 2017	32.16	32.88	32.02	32.87	18,990	+0.01(+0.03%)
Nov 17, 2017	33.01	33.05	32.34	32.86	19,804	-0.45(-1.34%)
Nov 16, 2017	33.04	34.22	33.04	33.31	35,218	+0.27(+0.82%)
Nov 15, 2017	32.46	33.34	32.23	33.04	21,226	+0.28(+0.85%)
Nov 14, 2017	30.25	32.91	29.81	32.76	34,092	+2.37(+7.81%)
Nov 13, 2017	32.61	32.61	30.35	30.39	18,940	-0.35(-1.15%)
Nov 10, 2017	30.85	31.03	30.65	30.74	11,119	+0.10(+0.33%)
Nov 09, 2017	30.67	30.91	30.24	30.64	23,665	-0.18(-0.58%)
Nov 08, 2017	31.52	31.52	30.82	30.82	17,017	-0.86(-2.72%)
Nov 07, 2017	31.91	32.37	31.45	31.68	30,690	-0.72(-2.22%)
Nov 06, 2017	32.25	32.50	32.01	32.40	21,095	-0.12(-0.36%)
Nov 03, 2017	32.77	32.77	32.46	32.52	32,271	-0.35(-1.08%)
Nov 02, 2017	32.29	32.96	32.29	32.87	13,952	+0.54(+1.67%)

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.