Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.26	33.57	32.58	32.64	180,618	-0.55(-1.67%)
Jan 30, 2018	32.83	33.53	32.78	33.20	89,206	+0.08(+0.25%)
Jan 29, 2018	32.85	33.27	32.68	33.11	104,558	+0.25(+0.77%)
Jan 26, 2018	32.01	32.98	32.01	32.86	92,339	+0.94(+2.94%)
Jan 25, 2018	32.54	32.88	31.75	31.92	204,183	-0.41(-1.28%)
Jan 24, 2018	32.08	32.76	31.92	32.33	139,443	+0.44(+1.38%)
Jan 23, 2018	31.33	32.10	31.13	31.89	86,827	+0.67(+2.13%)
Jan 22, 2018	31.10	31.31	30.61	31.23	71,887	+0.12(+0.39%)
Jan 19, 2018	30.77	31.22	30.77	31.10	84,475	+0.32(+1.04%)
Jan 18, 2018	30.83	30.98	30.54	30.79	79,715	-0.04(-0.12%)
Jan 17, 2018	31.01	31.12	30.41	30.82	145,202	+0.11(+0.37%)
Jan 16, 2018	30.62	30.89	30.55	30.71	150,759	+0.09(+0.31%)
Jan 12, 2018		30.62	30.62	30.62	0	+0.64(+2.13%)
Jan 11, 2018	28.78	30.04	28.78	29.98	113,861	+1.16(+4.04%)
Jan 10, 2018	28.98	28.98	28.52	28.82	102,296	-0.32(-1.09%)
Jan 09, 2018	28.72	29.31	28.72	29.13	79,946	+0.49(+1.70%)
Jan 08, 2018	28.80	28.95	28.41	28.65	171,050	-0.15(-0.52%)
Jan 05, 2018	28.83	29.17	28.46	28.80	102,880	+0.05(+0.16%)
Jan 04, 2018	28.64	29.04	28.61	28.75	79,311	+0.14(+0.49%)
Jan 03, 2018	29.13	29.21	28.28	28.61	254,670	-0.58(-1.99%)
Jan 02, 2018	29.89	30.30	28.68	29.19	159,217	-0.68(-2.26%)
Dec 29, 2017		29.87	29.87	29.87	0	-0.43(-1.42%)
Dec 28, 2017	29.61	30.59	29.61	30.30	92,649	+0.70(+2.38%)
Dec 27, 2017	29.12	29.63	29.12	29.59	87,350	+0.53(+1.81%)
Dec 26, 2017	29.21	29.40	28.94	29.07	88,871	-0.29(-0.99%)
Dec 22, 2017	29.59	29.59	29.09	29.36	87,888	-0.26(-0.89%)
Dec 21, 2017	29.89	30.08	29.57	29.62	65,586	-0.22(-0.72%)
Dec 20, 2017	29.74	30.20	29.68	29.84	71,913	+0.12(+0.41%)
Dec 19, 2017	30.43	30.66	29.69	29.72	120,607	-0.71(-2.34%)
Dec 18, 2017	30.77	31.40	30.26	30.43	167,132	-0.30(-0.98%)
Dec 15, 2017	30.21	31.14	30.06	30.73	304,614	+0.52(+1.71%)
Dec 14, 2017	30.69	30.91	30.16	30.21	124,601	-0.55(-1.80%)
Dec 13, 2017	30.67	31.02	30.51	30.77	92,363	+0.12(+0.40%)
Dec 12, 2017	30.32	30.81	30.13	30.65	136,347	+0.38(+1.27%)
Dec 11, 2017	29.74	30.33	29.70	30.26	137,716	+0.53(+1.80%)
Dec 08, 2017	30.26	30.47	29.66	29.73	85,846	-0.53(-1.77%)
Dec 07, 2017	29.47	30.29	29.42	30.26	95,220	+0.79(+2.67%)
Dec 06, 2017	29.73	29.73	29.29	29.47	91,712	-0.25(-0.85%)
Dec 05, 2017	29.32	29.95	28.95	29.73	105,367	+0.28(+0.96%)
Dec 04, 2017	30.87	30.87	29.40	29.44	157,070	-1.29(-4.21%)
Dec 01, 2017	30.76	30.85	30.14	30.74	149,326	-0.15(-0.49%)
Nov 30, 2017	31.56	31.56	30.75	30.89	190,649	-0.45(-1.44%)
Nov 29, 2017	31.87	32.15	31.14	31.34	125,460	-0.43(-1.36%)
Nov 28, 2017	31.90	31.93	31.40	31.77	290,202	+0.02(+0.06%)
Nov 27, 2017	32.65	32.73	31.73	31.75	147,598	-0.93(-2.84%)
Nov 24, 2017	32.35	32.72	31.98	32.68	51,749	+0.46(+1.43%)
Nov 22, 2017	32.58	32.89	31.99	32.22	69,079	-0.36(-1.09%)
Nov 21, 2017	32.26	32.87	31.97	32.58	143,549	+0.38(+1.18%)
Nov 20, 2017	32.49	32.66	31.79	32.20	168,596	-0.17(-0.52%)
Nov 17, 2017	32.70	32.88	32.19	32.37	215,099	-0.52(-1.57%)
Nov 16, 2017	32.39	33.24	32.32	32.88	271,974	+0.63(+1.95%)
Nov 15, 2017	32.10	32.28	31.42	32.25	224,040	+0.15(+0.47%)
Nov 14, 2017	31.79	32.24	31.49	32.10	214,489	+0.17(+0.53%)
Nov 13, 2017	31.20	32.00	30.97	31.94	232,848	+0.56(+1.79%)
Nov 10, 2017	31.09	31.59	30.81	31.37	183,724	+0.10(+0.33%)
Nov 09, 2017	30.90	31.28	30.61	31.27	189,169	+0.37(+1.18%)
Nov 08, 2017	30.44	31.21	30.11	30.91	286,231	+0.22(+0.70%)
Nov 07, 2017	30.39	30.70	30.04	30.69	180,816	+0.35(+1.14%)
Nov 06, 2017	29.86	30.36	29.84	30.34	203,927	+0.37(+1.22%)
Nov 03, 2017	29.97	30.44	29.83	29.98	185,895	+0.00(+0.00%)
Nov 02, 2017	29.92	30.27	29.71	29.98	286,518	+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.