Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.01	30.36	29.92	30.33	525,138	+0.44(+1.47%)
Jan 30, 2018	30.25	30.27	29.86	29.89	371,384	-0.59(-1.92%)
Jan 29, 2018	30.42	30.60	30.19	30.48	446,859	+0.06(+0.19%)
Jan 26, 2018	30.60	30.83	30.30	30.42	208,782	-0.12(-0.38%)
Jan 25, 2018	30.27	30.57	30.13	30.54	289,046	+0.47(+1.56%)
Jan 24, 2018	30.42	30.51	29.86	30.07	264,457	-0.26(-0.87%)
Jan 23, 2018	30.25	30.42	30.04	30.33	286,287	+0.09(+0.29%)
Jan 22, 2018	30.33	30.42	30.01	30.25	242,033	-0.03(-0.10%)
Jan 19, 2018	29.60	30.26	29.60	30.27	273,431	+0.62(+2.08%)
Jan 18, 2018	29.81	29.81	29.54	29.66	319,819	-0.23(-0.79%)
Jan 17, 2018	29.39	30.04	29.25	29.89	279,878	+0.62(+2.10%)
Jan 16, 2018	29.75	30.04	29.07	29.28	464,581	-0.21(-0.70%)
Jan 12, 2018		29.48	29.48	29.48	0	+0.38(+1.31%)
Jan 11, 2018	28.87	29.13	28.66	29.10	293,290	+0.41(+1.43%)
Jan 10, 2018	28.87	28.93	28.66	28.69	316,054	-0.23(-0.81%)
Jan 09, 2018	28.51	29.07	28.51	28.93	544,788	+0.41(+1.44%)
Jan 08, 2018	28.57	28.69	28.40	28.51	589,663	+0.03(+0.10%)
Jan 05, 2018	28.51	28.60	28.37	28.49	404,190	+0.06(+0.21%)
Jan 04, 2018	28.31	28.57	28.25	28.43	332,154	+0.23(+0.83%)
Jan 03, 2018	28.81	28.90	28.19	28.19	553,600	-0.59(-2.04%)
Jan 02, 2018	28.57	28.78	28.46	28.78	347,410	+0.32(+1.13%)
Dec 29, 2017		28.46	28.46	28.46	0	-0.29(-1.02%)
Dec 28, 2017	28.69	28.78	28.46	28.75	328,067	+0.03(+0.10%)
Dec 27, 2017	29.16	29.42	28.63	28.72	469,710	-0.50(-1.71%)
Dec 26, 2017		29.57	29.04	29.22	266,731	+0.18(+0.61%)
Dec 22, 2017	28.98	29.06	28.60	29.04	509,645	+0.18(+0.61%)
Dec 21, 2017	28.34	28.88	28.05	28.87	417,368	+0.73(+2.61%)
Dec 20, 2017	28.13	28.34	28.05	28.13	341,910	+0.15(+0.52%)
Dec 19, 2017	28.31	28.37	27.93	27.99	416,531	-0.32(-1.14%)
Dec 18, 2017	28.43	28.69	28.21	28.31	345,956	+0.15(+0.52%)
Dec 15, 2017	27.99	28.31	27.81	28.16	648,853	+0.26(+0.95%)
Dec 14, 2017	28.25	28.34	27.87	27.90	480,814	-0.35(-1.25%)
Dec 13, 2017	28.37	28.60	28.19	28.25	357,338	-0.18(-0.62%)
Dec 12, 2017	28.05	28.51	28.05	28.43	368,544	+0.41(+1.47%)
Dec 11, 2017	28.19	28.78	27.93	28.02	390,302	-0.23(-0.83%)
Dec 08, 2017	28.07	28.34	27.87	28.25	323,792	+0.00(+0.00%)
Dec 07, 2017	27.37	27.96	27.31		358,372	+0.00(+0.00%)
Dec 06, 2017	28.05	28.34	27.46	27.49	516,253	-0.65(-2.29%)
Dec 05, 2017	28.13	28.51	28.02	28.13	396,977	+0.00(+0.00%)
Dec 04, 2017	28.49	28.57	28.07	28.13	356,598	+0.03(+0.10%)
Dec 01, 2017	28.07	28.13	27.46	28.10	611,682	+0.00(+0.00%)
Nov 30, 2017	27.99	28.16	27.78	28.10	533,040	+0.26(+0.95%)
Nov 29, 2017	27.63	28.37	27.63	27.84	679,900	+0.26(+0.96%)
Nov 28, 2017	27.61	27.69	27.22	27.58	810,190	+0.03(+0.11%)
Nov 27, 2017	27.49	27.63	27.22	27.55	1,036,670	+0.06(+0.21%)
Nov 24, 2017	27.55	27.69	27.39	27.49	154,214	-0.03(-0.11%)
Nov 22, 2017	27.55	27.66	27.46	27.52	566,566	+0.00(+0.00%)
Nov 21, 2017	27.11	27.61	26.78	27.52	659,611	+0.56(+2.07%)
Nov 20, 2017	26.29	27.11	26.29	26.96	609,277	+0.76(+2.91%)
Nov 17, 2017	25.93	26.23	25.79	26.20	354,447	+0.12(+0.45%)
Nov 16, 2017	25.99	26.14	25.90	26.08	473,691	+0.18(+0.68%)
Nov 15, 2017	25.87	26.02	25.70	25.90	585,137	-0.23(-0.90%)
Nov 14, 2017	25.85	26.14	25.70	26.14	540,563	+0.12(+0.45%)
Nov 13, 2017	25.32	26.11	25.26	26.02	579,508	+0.50(+1.95%)
Nov 10, 2017	25.76	25.90	25.35	25.52	496,399	-0.23(-0.91%)
Nov 09, 2017	25.11	25.80	24.99	25.76	742,676	+0.38(+1.50%)
Nov 08, 2017	24.38	25.96	24.17	25.38	2,112,842	+0.82(+3.35%)
Nov 07, 2017	24.94	25.02	24.47	24.55	411,016	-0.47(-1.88%)
Nov 06, 2017	24.58	25.26	24.52	25.02	666,517	+0.29(+1.19%)
Nov 03, 2017	25.02	25.08	24.67	24.73	548,976	-0.28(-1.13%)
Nov 02, 2017	24.84	25.01	24.69	25.01	476,460	+0.20(+0.82%)

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.