Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.02	30.19	28.84	29.56	3,406,911	-0.83(-2.72%)
Jan 30, 2018	30.13	30.56	30.04	30.39	2,633,741	+0.01(+0.03%)
Jan 29, 2018	31.13	31.13	30.27	30.38	2,214,162	-0.86(-2.77%)
Jan 26, 2018	31.55	31.55	31.24	31.25	1,545,137	-0.22(-0.70%)
Jan 25, 2018	31.32	31.60	31.16	31.47	1,582,757	+0.33(+1.07%)
Jan 24, 2018	31.66	31.70	31.10	31.13	1,453,869	-0.46(-1.46%)
Jan 23, 2018	31.74	31.85	31.45	31.60	1,530,824	+0.05(+0.14%)
Jan 22, 2018	31.62	31.73	31.22	31.55	2,031,913	+0.08(+0.24%)
Jan 19, 2018	31.49	31.66	31.29	31.48	1,685,341	+0.11(+0.36%)
Jan 18, 2018	31.75	31.82	31.32	31.36	1,401,396	-0.38(-1.19%)
Jan 17, 2018	31.23	31.83	31.16	31.74	1,905,004	+0.70(+2.25%)
Jan 16, 2018	31.01	31.16	30.87	31.04	1,728,469	+0.13(+0.42%)
Jan 12, 2018		30.91	30.91	30.91	0	-0.06(-0.20%)
Jan 11, 2018	31.09	31.20	30.94	30.98	1,265,221	+0.00(+0.00%)
Jan 10, 2018		31.16		30.98	1,070,462	+0.01(+0.02%)
Jan 09, 2018	31.23	31.51	30.95	30.97	1,814,776	-0.11(-0.34%)
Jan 08, 2018	30.86	31.18	30.76	31.07	1,530,678	+0.12(+0.39%)
Jan 05, 2018	30.64	31.07	30.57	30.95	1,600,198	+0.42(+1.37%)
Jan 04, 2018	30.34	30.84	30.15	30.54	2,095,418	+0.32(+1.05%)
Jan 03, 2018	29.31	30.25	29.28	30.22	2,776,644	+1.04(+3.56%)
Jan 02, 2018	29.81	29.95	29.14	29.18	1,798,712	-0.58(-1.96%)
Dec 29, 2017		29.76	29.76	29.76	0	-0.05(-0.15%)
Dec 28, 2017	29.91	30.03	29.49	29.81	1,513,849	-0.11(-0.38%)
Dec 27, 2017	29.81	30.18	29.74	29.92	1,042,219	+0.12(+0.41%)
Dec 26, 2017	29.55	29.93	29.53	29.80	1,802,727	+0.17(+0.56%)
Dec 22, 2017	29.43	29.64	29.23	29.63	2,052,929	+0.24(+0.83%)
Dec 21, 2017	29.69	29.72	29.36	29.39	2,681,533	-0.28(-0.95%)
Dec 20, 2017	29.67	29.80	29.50	29.67	2,089,473	-0.05(-0.15%)
Dec 19, 2017	30.11	30.19	29.66	29.72	1,693,862	-0.37(-1.24%)
Dec 18, 2017	30.10	30.20	29.84	30.09	2,399,502	+0.11(+0.38%)
Dec 15, 2017	29.99	30.23	29.87	29.97	2,199,437	-0.02(-0.05%)
Dec 14, 2017	29.68	30.17	29.44	29.99	2,530,814	+0.13(+0.43%)
Dec 13, 2017	30.65	30.65	29.80	29.86	2,658,127	-0.65(-2.14%)
Dec 12, 2017	30.76	30.90	30.43	30.51	1,580,609	-0.30(-0.98%)
Dec 11, 2017	30.32	30.82	30.32	30.82	2,155,304	+0.42(+1.37%)
Dec 08, 2017	30.31	30.47	30.14	30.40	2,419,640	+0.24(+0.80%)
Dec 07, 2017	29.94	30.29	29.76	30.16	2,226,701	+0.26(+0.86%)
Dec 06, 2017	30.17	30.26	29.63	29.90	2,249,071	-0.34(-1.13%)
Dec 05, 2017	30.06	30.31	29.92	30.24	2,571,932	+0.14(+0.45%)
Dec 04, 2017		30.91	29.81	30.10	2,826,870	-0.67(-2.19%)
Dec 01, 2017	30.69	30.80	30.35	30.78	1,855,426	+0.09(+0.30%)
Nov 30, 2017	30.54	30.85	30.49	30.69	3,020,748	+0.19(+0.62%)
Nov 29, 2017	30.66	30.74	30.38	30.50	1,485,807	-0.13(-0.42%)
Nov 28, 2017	30.69	30.70	30.49	30.63	2,261,950	+0.03(+0.10%)
Nov 27, 2017	30.69	30.88	30.56	30.60	998,303	-0.15(-0.49%)
Nov 24, 2017	30.48	30.78	30.41	30.75	630,870	+0.33(+1.07%)
Nov 22, 2017	30.79	30.80	30.28	30.42	1,078,941	-0.29(-0.94%)
Nov 21, 2017	30.18	30.72	30.16	30.71	2,605,845	+0.60(+1.99%)
Nov 20, 2017	30.22	30.32	30.00	30.11	1,764,920	-0.16(-0.53%)
Nov 17, 2017	30.12	30.30	30.09	30.27	2,603,207	+0.09(+0.30%)
Nov 16, 2017	30.03	30.22	29.97	30.18	1,625,150	+0.14(+0.48%)
Nov 15, 2017	30.19	30.19	29.97	30.03	2,157,224	-0.20(-0.68%)
Nov 14, 2017	29.38	30.43	29.28	30.24	3,096,463	+0.86(+2.92%)
Nov 13, 2017	29.08	29.45	28.95	29.38	1,344,576	+0.14(+0.49%)
Nov 10, 2017	29.28	29.34	29.09	29.24	1,466,904	-0.16(-0.54%)
Nov 09, 2017	28.60	29.40	28.52	29.40	4,129,092	+0.84(+2.95%)
Nov 08, 2017	28.74	28.74	28.49	28.56	1,365,096	-0.13(-0.45%)
Nov 07, 2017	28.98	29.24	28.56	28.68	1,904,700	-0.27(-0.94%)
Nov 06, 2017	28.67	29.19	28.67	28.96	1,406,126	+0.15(+0.53%)
Nov 03, 2017	28.65	28.94	28.57	28.81	2,034,001	+0.18(+0.64%)
Nov 02, 2017	28.78	28.87	28.28	28.62	2,128,324	-0.03(-0.11%)

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.