Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.09	33.09	32.22	32.38	33,621	-0.63(-1.90%)
Jan 30, 2018	33.25	33.44	32.78	33.01	29,066	-0.48(-1.43%)
Jan 29, 2018	33.42	33.76	33.21	33.49	34,090	+0.34(+1.02%)
Jan 26, 2018	33.21	33.44	32.99	33.15	17,881	+0.08(+0.24%)
Jan 25, 2018	33.09	33.25	32.67	33.07	20,436	+0.41(+1.25%)
Jan 24, 2018	33.50	33.50	32.14	32.66	43,834	-0.41(-1.24%)
Jan 23, 2018	32.66	33.17	32.44	33.07	34,199	+0.63(+1.93%)
Jan 22, 2018	31.76	32.45	31.28	32.44	41,535	+1.30(+4.16%)
Jan 19, 2018	30.93	31.18	30.60	31.15	33,924	+0.51(+1.66%)
Jan 18, 2018	30.65	30.74	30.14	30.64	8,478	+0.15(+0.49%)
Jan 17, 2018	30.33	30.62	30.10	30.49	31,149	+0.75(+2.51%)
Jan 16, 2018	30.85	31.11	29.55	29.74	48,519	-1.10(-3.55%)
Jan 12, 2018		30.84	30.84	30.84	0	+0.44(+1.44%)
Jan 11, 2018	30.14	30.53	29.99	30.40	17,617	+0.39(+1.29%)
Jan 10, 2018		30.02		30.01	10,007	+0.66(+2.24%)
Jan 09, 2018	28.60	29.36	28.60	29.36	10,472	+0.73(+2.54%)
Jan 08, 2018	29.34	29.39	28.35	28.63	27,624	-0.59(-2.01%)
Jan 05, 2018	30.08	30.08	29.15	29.22	23,173	-0.53(-1.78%)
Jan 04, 2018	29.62	29.91	29.28	29.74	15,930	-0.03(-0.10%)
Jan 03, 2018	29.45	29.89	29.33	29.77	18,189	+0.57(+1.94%)
Jan 02, 2018	28.49	29.25	28.49	29.21	15,052	+0.88(+3.10%)
Dec 29, 2017		28.33	28.33	28.33	0	-0.27(-0.94%)
Dec 28, 2017	28.70	28.78	28.48	28.60	16,713	+0.06(+0.21%)
Dec 27, 2017	28.43	28.74	28.43	28.54	12,327	+0.09(+0.32%)
Dec 26, 2017	28.29	28.51	28.14	28.45	5,371	+0.16(+0.56%)
Dec 22, 2017	27.60	28.32	27.60	28.29	32,815	+0.77(+2.79%)
Dec 21, 2017	27.64	27.71	27.36	27.52	10,714	+0.23(+0.84%)
Dec 20, 2017	27.09	27.29	27.07	27.29	1,433	+0.30(+1.10%)
Dec 19, 2017	26.81	27.48	26.81	27.00	10,870	-0.08(-0.29%)
Dec 18, 2017	27.06	27.36	27.05	27.08	28,431	+0.05(+0.18%)
Dec 15, 2017	26.90	27.03	26.79	27.03	7,857	+0.15(+0.55%)
Dec 14, 2017	27.50	27.54	26.86	26.88	17,545	-0.50(-1.84%)
Dec 13, 2017	26.98	27.45	26.91	27.38	10,240	+0.53(+1.98%)
Dec 12, 2017	27.38	27.67	26.81	26.85	26,483	-0.72(-2.61%)
Dec 11, 2017	28.32	28.32	27.49	27.57	7,316	-0.42(-1.51%)
Dec 08, 2017	27.95	28.12	27.79	27.99	24,416	+0.45(+1.62%)
Dec 07, 2017	26.76	27.58	26.72	27.55	6,844	+1.09(+4.13%)
Dec 06, 2017	26.79	26.79	26.03	26.45	11,014	-0.68(-2.52%)
Dec 05, 2017	27.11	27.37	27.11	27.14	3,765	+0.06(+0.24%)
Dec 04, 2017	27.84	27.84	27.08	27.08	9,168	-0.64(-2.31%)
Dec 01, 2017	27.69	28.09	27.30	27.72	25,115	-0.13(-0.46%)
Nov 30, 2017	27.11	27.84	27.11	27.84	18,063	+0.87(+3.23%)
Nov 29, 2017	27.55	27.70	26.83	26.97	4,039	-0.38(-1.40%)
Nov 28, 2017	27.15	27.36	26.87	27.36	4,943	-0.05(-0.17%)
Nov 27, 2017	27.44	27.44	27.26	27.40	6,240	-0.04(-0.16%)
Nov 24, 2017	27.45	27.68	27.28	27.44	3,262	+0.02(+0.08%)
Nov 22, 2017	26.91	27.51	26.91	27.42	8,741	+0.34(+1.24%)
Nov 21, 2017	27.07	27.15	27.03	27.09	2,373	+0.21(+0.77%)
Nov 20, 2017	26.74	26.97	26.67	26.88	12,482	-0.08(-0.29%)
Nov 17, 2017	26.80	27.14	26.72	26.96	8,859	+0.10(+0.37%)
Nov 16, 2017	26.63	27.09	26.63	26.86	8,930	+0.63(+2.41%)
Nov 15, 2017	25.64	26.45	25.64	26.23	3,282	+0.30(+1.14%)
Nov 14, 2017	26.33	26.61	25.50	25.93	12,145	-0.76(-2.84%)
Nov 13, 2017	26.83	27.06	26.49	26.69	15,942	-0.45(-1.67%)
Nov 10, 2017	26.79	27.25	26.79	27.14	5,134	+0.35(+1.32%)
Nov 09, 2017	26.61	27.03	26.46	26.79	4,986	-0.08(-0.29%)
Nov 08, 2017	26.86	26.97	26.63	26.87	6,925	-0.16(-0.58%)
Nov 07, 2017	27.56	27.91	26.93	27.03	28,902	-0.67(-2.42%)
Nov 06, 2017	28.17	28.20	27.66	27.70	20,658	-0.30(-1.09%)
Nov 03, 2017	27.67	28.07	27.51	28.00	25,431	+0.55(+2.01%)
Nov 02, 2017	26.71	27.45	26.71	27.45	5,621	+0.70(+2.62%)

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.