Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.19	33.50	32.51	32.58	180,990	-0.55(-1.67%)
Jan 30, 2018	32.76	33.47	32.72	33.13	89,389	+0.08(+0.25%)
Jan 29, 2018	32.78	33.20	32.61	33.04	104,773	+0.25(+0.77%)
Jan 26, 2018	31.94	32.91	31.94	32.79	92,528	+0.94(+2.94%)
Jan 25, 2018	32.47	32.81	31.69	31.86	204,602	-0.41(-1.28%)
Jan 24, 2018	32.01	32.69	31.86	32.27	139,730	+0.44(+1.38%)
Jan 23, 2018	31.27	32.03	31.07	31.83	87,006	+0.66(+2.13%)
Jan 22, 2018	31.03	31.25	30.55	31.16	72,035	+0.12(+0.39%)
Jan 19, 2018	30.70	31.15	30.70	31.04	84,649	+0.32(+1.04%)
Jan 18, 2018	30.77	30.92	30.48	30.72	79,879	-0.04(-0.12%)
Jan 17, 2018	30.95	31.05	30.35	30.76	145,501	+0.11(+0.37%)
Jan 16, 2018	30.55	30.83	30.49	30.65	151,068	+0.09(+0.31%)
Jan 12, 2018		30.55	30.55	30.55	0	+0.64(+2.13%)
Jan 11, 2018	28.72	29.97	28.72	29.92	114,095	+1.16(+4.04%)
Jan 10, 2018	28.93	28.93	28.46	28.76	102,506	-0.32(-1.09%)
Jan 09, 2018	28.66	29.25	28.66	29.08	80,110	+0.49(+1.70%)
Jan 08, 2018	28.74	28.89	28.35	28.59	171,402	-0.15(-0.52%)
Jan 05, 2018	28.78	29.11	28.40	28.74	103,092	+0.05(+0.16%)
Jan 04, 2018	28.58	28.98	28.55	28.69	79,474	+0.14(+0.49%)
Jan 03, 2018	29.08	29.15	28.22	28.55	255,193	-0.58(-1.99%)
Jan 02, 2018	29.82	30.24	28.63	29.13	159,544	-0.67(-2.26%)
Dec 29, 2017		29.81	29.81	29.81	0	-0.43(-1.42%)
Dec 28, 2017	29.55	30.53	29.55	30.24	92,839	+0.70(+2.38%)
Dec 27, 2017	29.06	29.57	29.06	29.53	87,529	+0.52(+1.81%)
Dec 26, 2017	29.15	29.34	28.88	29.01	89,053	-0.29(-0.99%)
Dec 22, 2017	29.53	29.53	29.03	29.30	88,068	-0.26(-0.89%)
Dec 21, 2017	29.82	30.02	29.51	29.56	65,720	-0.22(-0.72%)
Dec 20, 2017	29.68	30.14	29.62	29.78	72,060	+0.12(+0.41%)
Dec 19, 2017	30.37	30.60	29.63	29.66	120,855	-0.71(-2.34%)
Dec 18, 2017	30.70	31.34	30.20	30.37	167,475	-0.30(-0.98%)
Dec 15, 2017	30.15	31.08	29.99	30.67	305,240	+0.51(+1.71%)
Dec 14, 2017	30.63	30.84	30.10	30.15	124,857	-0.55(-1.80%)
Dec 13, 2017	30.61	30.96	30.45	30.70	92,553	+0.12(+0.40%)
Dec 12, 2017	30.25	30.75	30.07	30.58	136,628	+0.38(+1.27%)
Dec 11, 2017	29.67	30.26	29.64	30.20	137,999	+0.53(+1.80%)
Dec 08, 2017	30.20	30.40	29.60	29.66	86,023	-0.53(-1.77%)
Dec 07, 2017	29.41	30.23	29.36	30.20	95,416	+0.79(+2.67%)
Dec 06, 2017	29.66	29.66	29.22	29.41	91,900	-0.25(-0.85%)
Dec 05, 2017	29.26	29.89	28.89	29.66	105,584	+0.28(+0.96%)
Dec 04, 2017	30.81	30.81	29.34	29.38	157,393	-1.29(-4.21%)
Dec 01, 2017	30.69	30.79	30.08	30.68	149,633	-0.15(-0.49%)
Nov 30, 2017	31.50	31.50	30.69	30.83	191,041	-0.45(-1.44%)
Nov 29, 2017	31.81	32.08	31.08	31.27	125,717	-0.43(-1.36%)
Nov 28, 2017	31.84	31.86	31.34	31.71	290,798	+0.02(+0.06%)
Nov 27, 2017	32.59	32.66	31.67	31.69	147,901	-0.93(-2.84%)
Nov 24, 2017	32.29	32.65	31.92	32.61	51,855	+0.46(+1.43%)
Nov 22, 2017	32.51	32.82	31.92	32.15	69,221	-0.36(-1.09%)
Nov 21, 2017	32.19	32.80	31.90	32.51	143,844	+0.38(+1.18%)
Nov 20, 2017	32.42	32.59	31.73	32.13	168,943	-0.17(-0.52%)
Nov 17, 2017	32.64	32.81	32.13	32.30	215,541	-0.51(-1.57%)
Nov 16, 2017	32.33	33.17	32.26	32.81	272,533	+0.63(+1.95%)
Nov 15, 2017	32.04	32.22	31.35	32.19	224,500	+0.15(+0.47%)
Nov 14, 2017	31.72	32.18	31.42	32.04	214,929	+0.17(+0.53%)
Nov 13, 2017	31.14	31.94	30.91	31.87	233,327	+0.56(+1.79%)
Nov 10, 2017	31.03	31.52	30.75	31.31	184,101	+0.10(+0.33%)
Nov 09, 2017	30.83	31.22	30.54	31.21	189,558	+0.36(+1.18%)
Nov 08, 2017	30.37	31.15	30.05	30.84	286,819	+0.21(+0.70%)
Nov 07, 2017	30.33	30.64	29.98	30.63	181,188	+0.35(+1.14%)
Nov 06, 2017	29.80	30.30	29.78	30.28	204,346	+0.36(+1.22%)
Nov 03, 2017	29.91	30.37	29.77	29.92	186,277	+0.00(+0.00%)
Nov 02, 2017	29.86	30.21	29.65	29.92	287,107	+0.03(+0.09%)

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.