Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.13	30.48	30.04	30.45	523,142	+0.44(+1.47%)
Jan 30, 2018	30.36	30.39	29.98	30.01	369,972	-0.59(-1.93%)
Jan 29, 2018	30.54	30.71	30.30	30.60	445,161	+0.06(+0.19%)
Jan 26, 2018	30.71	30.95	30.42	30.54	207,988	-0.12(-0.38%)
Jan 25, 2018	30.39	30.68	30.24	30.66	287,948	+0.47(+1.56%)
Jan 24, 2018	30.54	30.63	29.98	30.18	263,452	-0.27(-0.87%)
Jan 23, 2018	30.36	30.54	30.15	30.45	285,199	+0.09(+0.29%)
Jan 22, 2018	30.45	30.54	30.13	30.36	241,113	-0.03(-0.10%)
Jan 19, 2018	29.71	30.38	29.71	30.39	272,392	+0.62(+2.08%)
Jan 18, 2018	29.92	29.92	29.65	29.77	318,604	-0.24(-0.79%)
Jan 17, 2018	29.51	30.15	29.36	30.01	278,815	+0.62(+2.10%)
Jan 16, 2018	29.86	30.15	29.18	29.39	462,816	-0.21(-0.70%)
Jan 12, 2018		29.60	29.60	29.60	0	+0.38(+1.31%)
Jan 11, 2018	28.98	29.24	28.77	29.21	292,176	+0.41(+1.43%)
Jan 10, 2018	28.98	29.04	28.77	28.80	314,853	-0.24(-0.81%)
Jan 09, 2018	28.62	29.18	28.62	29.04	542,717	+0.41(+1.44%)
Jan 08, 2018	28.68	28.80	28.51	28.62	587,422	+0.03(+0.10%)
Jan 05, 2018	28.62	28.71	28.48	28.59	402,654	+0.06(+0.21%)
Jan 04, 2018	28.42	28.68	28.36	28.54	330,891	+0.24(+0.83%)
Jan 03, 2018	28.92	29.01	28.30	28.30	551,496	-0.59(-2.04%)
Jan 02, 2018	28.68	28.89	28.56	28.89	346,089	+0.32(+1.13%)
Dec 29, 2017		28.56	28.56	28.56	0	-0.29(-1.02%)
Dec 28, 2017	28.80	28.89	28.56	28.86	326,820	+0.03(+0.10%)
Dec 27, 2017	29.27	29.54	28.74	28.83	467,925	-0.50(-1.71%)
Dec 26, 2017		29.68	29.15	29.33	265,717	+0.18(+0.61%)
Dec 22, 2017	29.09	29.17	28.71	29.15	507,708	+0.18(+0.61%)
Dec 21, 2017	28.45	28.99	28.15	28.98	415,782	+0.74(+2.61%)
Dec 20, 2017	28.24	28.45	28.15	28.24	340,610	+0.15(+0.52%)
Dec 19, 2017	28.42	28.48	28.03	28.09	414,948	-0.32(-1.14%)
Dec 18, 2017	28.54	28.80	28.31	28.42	344,641	+0.15(+0.52%)
Dec 15, 2017	28.09	28.42	27.92	28.27	646,387	+0.27(+0.95%)
Dec 14, 2017	28.36	28.45	27.98	28.00	478,986	-0.35(-1.25%)
Dec 13, 2017	28.48	28.71	28.30	28.36	355,980	-0.18(-0.62%)
Dec 12, 2017	28.15	28.62	28.15	28.54	367,143	+0.41(+1.47%)
Dec 11, 2017	28.30	28.89	28.03	28.12	388,819	-0.24(-0.83%)
Dec 08, 2017	28.18	28.45	27.98	28.36	322,561	+0.00(+0.00%)
Dec 07, 2017	27.48	28.06	27.42		357,010	+0.00(+0.00%)
Dec 06, 2017	28.15	28.44	27.56	27.59	514,291	-0.65(-2.29%)
Dec 05, 2017	28.24	28.62	28.12	28.24	395,468	+0.00(+0.00%)
Dec 04, 2017	28.59	28.68	28.18	28.24	355,243	+0.03(+0.10%)
Dec 01, 2017	28.18	28.24	27.57	28.21	609,357	+0.00(+0.00%)
Nov 30, 2017	28.09	28.27	27.89	28.21	531,014	+0.27(+0.95%)
Nov 29, 2017	27.74	28.48	27.74	27.95	677,316	+0.27(+0.96%)
Nov 28, 2017	27.71	27.80	27.33	27.68	807,111	+0.03(+0.11%)
Nov 27, 2017	27.59	27.74	27.33	27.65	1,032,731	+0.06(+0.21%)
Nov 24, 2017	27.65	27.80	27.49	27.59	153,628	-0.03(-0.11%)
Nov 22, 2017	27.65	27.77	27.56	27.62	564,413	+0.00(+0.00%)
Nov 21, 2017	27.21	27.71	26.89	27.62	657,104	+0.56(+2.07%)
Nov 20, 2017	26.39	27.21	26.39	27.06	606,961	+0.77(+2.91%)
Nov 17, 2017	26.03	26.33	25.88	26.30	353,100	+0.12(+0.45%)
Nov 16, 2017	26.09	26.24	26.00	26.18	471,891	+0.18(+0.68%)
Nov 15, 2017	25.97	26.12	25.80	26.00	582,914	-0.24(-0.90%)
Nov 14, 2017	25.94	26.24	25.80	26.24	538,508	+0.12(+0.45%)
Nov 13, 2017	25.41	26.21	25.35	26.12	577,306	+0.50(+1.95%)
Nov 10, 2017	25.86	26.00	25.44	25.62	494,512	-0.24(-0.91%)
Nov 09, 2017	25.21	25.90	25.09	25.86	739,853	+0.38(+1.50%)
Nov 08, 2017	24.47	26.06	24.27	25.47	2,104,813	+0.82(+3.35%)
Nov 07, 2017	25.03	25.12	24.56	24.65	409,454	-0.47(-1.88%)
Nov 06, 2017	24.68	25.35	24.62	25.12	663,984	+0.29(+1.19%)
Nov 03, 2017	25.12	25.18	24.77	24.82	546,889	-0.28(-1.13%)
Nov 02, 2017	24.93	25.11	24.79	25.11	474,649	+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.