Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	27.95	28.16	27.46	27.71	637,579	-0.21(-0.75%)
Jan 30, 2018	27.83	28.04	27.50	27.92	676,898	-0.15(-0.53%)
Jan 29, 2018	28.37	28.50	28.01	28.07	391,296	-0.42(-1.47%)
Jan 26, 2018	28.07	28.52	27.80	28.49	792,099	+0.54(+1.93%)
Jan 25, 2018	28.67	29.00	27.79	27.95	1,174,969	-0.66(-2.31%)
Jan 24, 2018	29.51	29.55	28.49	28.61	1,128,754	-0.84(-2.85%)
Jan 23, 2018	29.15	29.51	29.03	29.45	605,732	+0.30(+1.03%)
Jan 22, 2018	29.24	29.33	29.03	29.15	777,745	-0.12(-0.41%)
Jan 19, 2018	28.58	29.33	28.58	29.27	633,894	+0.66(+2.31%)
Jan 18, 2018	28.64	28.91	28.52	28.61	399,191	+0.03(+0.10%)
Jan 17, 2018	28.64	28.85	28.49	28.58	642,199	+0.00(+0.00%)
Jan 16, 2018	29.21	29.21	28.43	28.58	565,897	-0.33(-1.14%)
Jan 12, 2018		28.91	28.91	28.91	0	-0.06(-0.21%)
Jan 11, 2018	28.70	29.27	28.50	28.97	766,181	+0.42(+1.47%)
Jan 10, 2018	28.25	28.64	28.10	28.55	528,975	+0.24(+0.85%)
Jan 09, 2018	28.43	28.49	28.16	28.31	553,377	+0.12(+0.43%)
Jan 08, 2018	27.86	28.46	27.85	28.19	879,466	+0.45(+1.62%)
Jan 05, 2018	27.41	27.77	27.32	27.74	761,754	+0.36(+1.31%)
Jan 04, 2018	27.23	27.50	26.93	27.38	984,347	+0.15(+0.55%)
Jan 03, 2018	28.07	28.28	27.17	27.23	1,180,933	-0.84(-2.99%)
Jan 02, 2018	27.83	28.40	26.93	28.07	906,379	+0.06(+0.21%)
Dec 29, 2017		28.01	28.01	28.01	0	-0.06(-0.21%)
Dec 28, 2017	28.19	28.52	27.95	28.07	863,944	+0.00(+0.00%)
Dec 27, 2017	28.25	28.37	28.10	28.07	630,263	-0.15(-0.53%)
Dec 26, 2017	27.83	28.40	27.83	28.22	444,907	+0.33(+1.18%)
Dec 22, 2017	27.14	28.07	27.14	27.89	543,442	+0.39(+1.42%)
Dec 21, 2017	27.62	27.76	27.44	27.50	623,977	+0.06(+0.22%)
Dec 20, 2017	27.50	27.71	27.15	27.44	690,458	-0.03(-0.11%)
Dec 19, 2017	27.26	27.80	27.19	27.47	1,031,500	+0.48(+1.78%)
Dec 18, 2017	26.48	27.20	26.48	26.99	915,047	+0.51(+1.93%)
Dec 15, 2017	25.88	26.63	25.88	26.48	1,360,895	+0.69(+2.67%)
Dec 14, 2017	26.12	26.33	25.75	25.79	708,969	-0.27(-1.04%)
Dec 13, 2017	25.70	26.11	25.70	26.06	568,763	+0.39(+1.52%)
Dec 12, 2017	26.36	26.39	25.61	25.67	761,949	-0.60(-2.28%)
Dec 11, 2017	26.48	26.57	26.00	26.27	775,284	-0.18(-0.68%)
Dec 08, 2017	26.57	26.93	26.35	26.45	488,096	-0.03(-0.11%)
Dec 07, 2017	26.42	26.68	26.33	26.48	968,296	+0.18(+0.68%)
Dec 06, 2017	26.06	26.63	26.06	26.30	592,766	+0.18(+0.69%)
Dec 05, 2017	26.33	26.33	25.43	26.12	1,027,474	-0.06(-0.23%)
Dec 04, 2017	25.97	26.45	25.97	26.18	1,126,012	+0.60(+2.34%)
Dec 01, 2017	25.52	26.07	24.83	25.58	1,383,726	-0.06(-0.23%)
Nov 30, 2017	26.03	26.24	25.43	25.64	1,296,932	-0.18(-0.70%)
Nov 29, 2017	26.36	26.57	25.64	25.82	2,151,143	+1.23(+5.00%)
Nov 28, 2017	23.78	24.65	23.75	24.59	1,703,700	+0.96(+4.06%)
Nov 27, 2017	23.87	24.08	23.63	23.63	756,708	-0.24(-1.00%)
Nov 24, 2017	23.96	23.96	23.66	23.87	296,645	+0.03(+0.13%)
Nov 22, 2017	23.84	24.02	23.60	23.84	526,873	-0.03(-0.13%)
Nov 21, 2017	24.02	24.04	23.45	23.87	967,952	-0.36(-1.49%)
Nov 20, 2017	23.69	24.44	23.63	24.23	1,483,082	+0.66(+2.80%)
Nov 17, 2017	23.42	23.93	23.42	23.57	1,305,172	+0.27(+1.16%)
Nov 16, 2017	23.24	23.83	23.15	23.30	647,589	+0.21(+0.91%)
Nov 15, 2017	23.18	23.48	23.09	23.09	466,588	-0.21(-0.90%)
Nov 14, 2017	23.72	24.05	22.97	23.30	926,421	-0.51(-2.14%)
Nov 13, 2017	23.69	24.05	23.27	23.81	1,187,930	-0.03(-0.13%)
Nov 10, 2017	22.88	23.90	22.88	23.84	1,251,703	+0.90(+3.92%)
Nov 09, 2017	22.85	23.15	22.58	22.94	835,862	-0.06(-0.26%)
Nov 08, 2017	22.64	23.06	22.64	23.00	684,660	+0.36(+1.59%)
Nov 07, 2017	22.73	23.30	22.64	22.64	976,629	-0.21(-0.92%)
Nov 06, 2017	22.97	23.18	22.69	22.85	1,044,423	-0.18(-0.78%)
Nov 03, 2017	22.76	23.03	22.40	23.03	1,678,298	+0.30(+1.32%)
Nov 02, 2017	23.09	23.15	22.34	22.73	1,026,592	-0.33(-1.43%)

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.