Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	27.52	28.08	27.52	28.05	465,073	+0.61(+2.22%)
Jan 30, 2018	27.64	27.79	27.31	27.44	367,183	-0.34(-1.23%)
Jan 29, 2018	27.89	27.94	27.53	27.79	371,995	-0.27(-0.95%)
Jan 26, 2018	28.58	28.67	28.05	28.05	274,549	-0.40(-1.42%)
Jan 25, 2018	28.20	28.46	28.14	28.46	376,940	+0.21(+0.73%)
Jan 24, 2018	28.47	28.50	28.21	28.25	285,101	-0.22(-0.77%)
Jan 23, 2018	28.07	28.47	28.00	28.47	407,250	+0.44(+1.56%)
Jan 22, 2018	27.94	28.18	27.85	28.03	325,309	+0.07(+0.24%)
Jan 19, 2018	27.66	27.96	27.65	27.96	292,711	+0.24(+0.86%)
Jan 18, 2018	28.04	28.04	27.68	27.72	272,374	-0.35(-1.26%)
Jan 17, 2018	27.66	28.08	27.62	28.08	295,961	+0.46(+1.68%)
Jan 16, 2018	27.62	27.94	27.61	27.62	476,751	+0.10(+0.35%)
Jan 12, 2018		27.52	27.52	27.52	0	-0.44(-1.58%)
Jan 11, 2018	28.17	28.19	27.92	27.96	356,373	-0.11(-0.39%)
Jan 10, 2018	28.48	28.66	27.70	28.07	1,016,720	-0.60(-2.09%)
Jan 09, 2018	29.06	29.16	28.58	28.67	449,024	-0.46(-1.59%)
Jan 08, 2018	29.04	29.40	28.87	29.14	483,992	+0.12(+0.40%)
Jan 05, 2018	29.16	29.25	28.91	29.02	316,998	-0.10(-0.35%)
Jan 04, 2018	29.77	29.80	29.12	29.12	491,770	-0.57(-1.93%)
Jan 03, 2018	29.79	30.00	29.58	29.69	251,623	-0.10(-0.34%)
Jan 02, 2018	29.75	30.03	29.65	29.80	291,867	+0.12(+0.41%)
Dec 29, 2017		29.67	29.67	29.67	0	-0.16(-0.55%)
Dec 28, 2017	29.75	29.84	29.52	29.84	329,172	+0.21(+0.71%)
Dec 27, 2017	29.69	29.87	29.62	29.63	208,551	+0.02(+0.07%)
Dec 26, 2017	29.47	29.79	29.47	29.61	205,055	+0.12(+0.42%)
Dec 22, 2017	29.72	29.80	29.45	29.48	277,279	-0.13(-0.44%)
Dec 21, 2017	29.98	29.99	29.57	29.61	292,183	-0.31(-1.05%)
Dec 20, 2017	30.63	30.82	29.92	29.93	378,567	-0.66(-2.16%)
Dec 19, 2017	31.83	31.89	30.50	30.59	569,985	-1.30(-4.09%)
Dec 18, 2017	31.69	32.15	31.69	31.89	231,413	+0.26(+0.82%)
Dec 15, 2017	31.41	31.78	31.41	31.63	635,010	+0.25(+0.80%)
Dec 14, 2017	31.22	31.43	31.06	31.38	274,407	+0.20(+0.63%)
Dec 13, 2017	31.05	31.39	31.04	31.18	253,783	+0.23(+0.75%)
Dec 12, 2017	30.86	31.03	30.70	30.95	304,566	+0.14(+0.46%)
Dec 11, 2017	30.77	30.92	30.69	30.81	167,362	+0.05(+0.18%)
Dec 08, 2017	30.79	30.96	30.69	30.76	193,916	+0.00(+0.00%)
Dec 07, 2017	30.61	30.79	30.47		289,937	+0.00(+0.00%)
Dec 06, 2017	30.77	30.91	30.55	30.62	238,474	-0.15(-0.49%)
Dec 05, 2017	31.05	31.12	30.70	30.77	313,978	-0.26(-0.83%)
Dec 04, 2017	31.45	31.45	30.99	31.03	294,947	-0.32(-1.02%)
Dec 01, 2017	31.21	31.46	31.04	31.35	270,171	+0.24(+0.79%)
Nov 30, 2017	31.52	31.52	30.91	31.10	482,900	-0.36(-1.14%)
Nov 29, 2017	31.56	31.64	31.40	31.46	282,476	-0.09(-0.30%)
Nov 28, 2017	31.60	31.72	31.43	31.56	336,005	+0.03(+0.09%)
Nov 27, 2017	31.64	31.88	31.52	31.53	266,906	-0.12(-0.36%)
Nov 24, 2017	31.37	31.72	31.37	31.64	214,061	+0.12(+0.37%)
Nov 22, 2017	31.77	31.79	31.50	31.53	424,068	-0.16(-0.51%)
Nov 21, 2017	31.50	31.74	31.38	31.69	610,215	+0.34(+1.08%)
Nov 20, 2017	31.59	31.68	31.18	31.35	545,129	-0.15(-0.47%)
Nov 17, 2017	31.77	31.95	31.50	31.50	585,656	-0.41(-1.29%)
Nov 16, 2017	31.81	32.05	31.59	31.91	374,296	+0.16(+0.49%)
Nov 15, 2017	32.43	33.51	31.40	31.76	664,736	-0.68(-2.08%)
Nov 14, 2017	32.64	32.93	32.43	32.43	460,282	-0.18(-0.54%)
Nov 13, 2017	32.27	32.72	32.27	32.61	346,707	+0.43(+1.32%)
Nov 10, 2017	31.70	32.54	31.68	32.18	311,994	+0.36(+1.15%)
Nov 09, 2017	31.95	32.26	31.64	31.82	303,665	-0.15(-0.47%)
Nov 08, 2017	32.03	32.05	31.69	31.97	233,702	-0.07(-0.23%)
Nov 07, 2017	31.89	32.14	31.77	32.04	200,944	+0.16(+0.49%)
Nov 06, 2017	31.66	32.10	31.48	31.89	311,824	+0.33(+1.05%)
Nov 03, 2017	31.33	31.61	31.18	31.56	227,213	+0.26(+0.84%)
Nov 02, 2017	31.54	31.73	31.22	31.29	307,811	-0.16(-0.49%)

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.