Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	29.18	29.36	28.58	29.23	5,947,221	+0.11(+0.39%)
Jan 30, 2018	30.35	30.41	29.58	29.11	6,556,903	-1.66(-5.38%)
Jan 29, 2018	30.99	31.33	30.68	30.77	3,493,353	-0.40(-1.29%)
Jan 26, 2018	31.29	31.55	31.04	31.17	3,881,012	-0.07(-0.21%)
Jan 25, 2018	31.86	31.91	31.08	31.24	4,593,479	-0.45(-1.42%)
Jan 24, 2018	31.80	32.05	31.37	31.69	4,469,178	-0.04(-0.12%)
Jan 23, 2018	31.60	31.90	31.16	31.73	4,154,561	+0.18(+0.58%)
Jan 22, 2018	30.46	31.57	30.46	31.55	5,326,819	+1.20(+3.94%)
Jan 19, 2018	30.05	30.37	29.73	30.35	4,158,625	+0.06(+0.19%)
Jan 18, 2018	30.22	30.69	29.92	30.29	3,679,738	-0.25(-0.82%)
Jan 17, 2018	30.55	30.78	30.06	30.54	2,358,538	+0.21(+0.69%)
Jan 16, 2018	31.10	31.22	30.32	30.33	4,587,216	-0.54(-1.74%)
Jan 12, 2018		30.87	30.87	30.87	0	+0.09(+0.28%)
Jan 11, 2018	30.18	31.13	29.97	30.78	4,054,084	+0.77(+2.55%)
Jan 10, 2018				30.01	3,453,143	+0.07(+0.22%)
Jan 09, 2018	30.46	30.46	29.86	29.95	3,052,493	-0.39(-1.29%)
Jan 08, 2018	30.15	30.34	29.96	30.34	3,267,991	+0.17(+0.57%)
Jan 05, 2018	30.27	30.42	29.97	30.17	3,497,938	-0.21(-0.69%)
Jan 04, 2018	29.78	30.55	29.61	30.38	5,942,167	+0.68(+2.29%)
Jan 03, 2018	29.11	30.51	28.94	29.70	7,304,478	+0.79(+2.72%)
Jan 02, 2018	28.16	28.93	28.08	28.91	4,033,788	+1.01(+3.60%)
Dec 29, 2017		27.91	27.91	27.91	0	-0.18(-0.65%)
Dec 28, 2017	27.98	28.18	27.90	28.09	2,359,362	+0.11(+0.41%)
Dec 27, 2017	28.27	28.33	27.97	27.97	2,419,507	-0.32(-1.12%)
Dec 26, 2017		28.30	27.57	28.29	3,223,927	+0.72(+2.60%)
Dec 22, 2017	27.51	27.87	27.40	27.57	4,253,381	+0.09(+0.31%)
Dec 21, 2017	26.73	27.54	26.52	27.49	6,000,347	+0.80(+3.02%)
Dec 20, 2017	26.65	26.82	26.05	26.68	5,623,731	+0.60(+2.31%)
Dec 19, 2017	25.56	26.34	25.36	26.08	6,400,164	+0.90(+3.58%)
Dec 18, 2017	24.72	25.33	24.67	25.18	6,361,284	+0.60(+2.46%)
Dec 15, 2017	25.50	25.63	24.51	24.57	7,645,738	-0.77(-3.02%)
Dec 14, 2017	25.56	25.61	25.32	25.34	3,920,804	-0.22(-0.86%)
Dec 13, 2017	25.71	25.77	25.33	25.56	5,275,344	-0.15(-0.60%)
Dec 12, 2017	25.71	25.96	25.41	25.71	4,365,821	-0.03(-0.11%)
Dec 11, 2017	25.82	26.09	25.69	25.74	5,120,293	-0.06(-0.22%)
Dec 08, 2017	25.83	26.09	25.06	25.80	7,001,077	+1.00(+4.02%)
Dec 07, 2017	24.82	25.10	24.70	24.80	5,298,324	+0.00(+0.00%)
Dec 06, 2017	25.29	25.34	24.77	24.80	4,389,665	-0.70(-2.74%)
Dec 05, 2017	25.60	25.76	25.30	25.50	4,259,213	-0.20(-0.78%)
Dec 04, 2017	25.83	26.48	25.58	25.71	4,260,924	-0.15(-0.59%)
Dec 01, 2017	25.49	26.30	25.35	25.86	4,572,908	+0.67(+2.66%)
Nov 30, 2017	24.98	25.56	24.94	25.19	5,049,883	+0.37(+1.51%)
Nov 29, 2017	24.70	25.25	24.56	24.81	4,123,565	+0.06(+0.23%)
Nov 28, 2017	24.48	24.87	24.31	24.76	3,350,957	+0.30(+1.21%)
Nov 27, 2017	24.69	24.82	24.38	24.46	4,799,213	-0.43(-1.73%)
Nov 24, 2017	25.03	25.11	24.84	24.89	1,370,137	+0.11(+0.42%)
Nov 22, 2017	24.70	24.95	24.60	24.79	4,154,062	+0.30(+1.21%)
Nov 21, 2017	24.81	24.88	24.29	24.49	4,624,909	-0.18(-0.74%)
Nov 20, 2017	24.79	24.85	24.45	24.67	3,411,951	-0.19(-0.77%)
Nov 17, 2017	24.82	25.01	24.65	24.86	4,194,541	+0.15(+0.62%)
Nov 16, 2017	24.85	24.95	24.48	24.71	4,804,061	-0.18(-0.73%)
Nov 15, 2017	25.02	25.34	24.76	24.89	6,551,767	-0.65(-2.55%)
Nov 14, 2017	26.22	26.33	25.51	25.54	4,687,548	-0.82(-3.12%)
Nov 13, 2017	26.85	26.94	26.35	26.37	3,463,093	-0.56(-2.06%)
Nov 10, 2017	27.14	27.26	26.38	26.92	3,560,841	-0.33(-1.19%)
Nov 09, 2017	27.08	27.60	26.91	27.25	5,889,909	+0.02(+0.07%)
Nov 08, 2017	27.70	27.70	26.99	27.23	5,401,997	-0.46(-1.66%)
Nov 07, 2017	27.82	27.91	27.38	27.69	5,476,542	-0.09(-0.31%)
Nov 06, 2017	27.22	27.82	27.09	27.77	6,326,850	+0.67(+2.47%)
Nov 03, 2017	26.48	27.22	26.37	27.10	6,149,459	+0.53(+1.98%)
Nov 02, 2017	27.19	27.28	26.17	26.58	6,431,731	-0.67(-2.45%)

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.