Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.86	32.29	31.70	31.95	253,802	+0.25(+0.80%)
Jan 30, 2018	31.74	31.91	31.70	31.70	273,368	-0.17(-0.53%)
Jan 29, 2018	31.78	32.24	31.78	31.86	214,175	-0.04(-0.13%)
Jan 26, 2018	32.62	32.62	31.44	31.91	246,356	-0.42(-1.30%)
Jan 25, 2018	32.45	32.45	32.03	32.33	175,370	+0.04(+0.13%)
Jan 24, 2018	33.04	33.04	32.24	32.29	218,007	-0.63(-1.92%)
Jan 23, 2018	32.75	33.04	32.33	32.92	360,883	+0.08(+0.26%)
Jan 22, 2018	32.79	32.88	32.54	32.83	176,227	+0.04(+0.13%)
Jan 19, 2018	32.54	32.88	32.45	32.79	287,953	+0.21(+0.65%)
Jan 18, 2018	32.75	32.79	32.50	32.58	307,474	-0.17(-0.51%)
Jan 17, 2018	32.66	32.83	32.20	32.75	364,684	+0.34(+1.04%)
Jan 16, 2018	32.62	32.88	32.29	32.41	382,805	+0.17(+0.52%)
Jan 12, 2018		32.24	32.24	32.24	0	+0.04(+0.13%)
Jan 11, 2018	31.78	32.24	31.57	32.20	326,367	+0.59(+1.86%)
Jan 10, 2018		32.08		31.61	493,216	+0.21(+0.67%)
Jan 09, 2018	31.49	31.82	31.44	31.40	237,206	+0.08(+0.27%)
Jan 08, 2018	31.36	31.49	30.98	31.32	199,548	-0.04(-0.13%)
Jan 05, 2018	31.02	31.40	31.02	31.36	177,275	+0.38(+1.22%)
Jan 04, 2018	30.81	31.23	30.77	30.98	228,682	+0.38(+1.24%)
Jan 03, 2018	30.90	30.90	30.43	30.60	261,878	-0.38(-1.22%)
Jan 02, 2018	30.85	30.90	30.67	30.98	320,117	+0.17(+0.55%)
Dec 29, 2017		30.81	30.81	30.81	0	-0.34(-1.08%)
Dec 28, 2017	31.07	31.19	30.81	31.15	118,378	+0.13(+0.41%)
Dec 27, 2017	31.49	31.49	30.98	31.02	148,051	-0.51(-1.60%)
Dec 26, 2017	31.53	31.82	31.11	31.53	216,281	+0.08(+0.27%)
Dec 22, 2017	31.74	31.78	31.40	31.44	141,478	-0.34(-1.06%)
Dec 21, 2017	31.74	31.95	31.57	31.78	206,858	+0.13(+0.40%)
Dec 20, 2017	32.08	32.24	31.32	31.65	220,509	-0.38(-1.18%)
Dec 19, 2017	32.66	32.66	31.91	32.03	348,907	-0.46(-1.42%)
Dec 18, 2017	32.54	33.09	32.24	32.50	222,142	+0.25(+0.78%)
Dec 15, 2017	31.36	32.58	31.36	32.24	751,332	+0.93(+2.96%)
Dec 14, 2017	31.82	31.86	31.07	31.32	190,442	-0.38(-1.20%)
Dec 13, 2017	31.95	32.20	31.61	31.70	178,269	-0.21(-0.66%)
Dec 12, 2017	31.78	32.20	31.57	31.91	139,923	+0.25(+0.80%)
Dec 11, 2017	31.99	32.03	31.53	31.65	230,202	-0.21(-0.66%)
Dec 08, 2017	32.45	32.45	31.65	31.86	191,989	+0.00(+0.00%)
Dec 07, 2017	32.29	32.54	32.08		160,322	+0.00(+0.00%)
Dec 06, 2017	32.03	32.62	32.03	32.33	258,983	-0.13(-0.39%)
Dec 05, 2017	33.25	33.38	32.45	32.45	299,388	-0.63(-1.91%)
Dec 04, 2017	33.17	33.17	32.92	33.09	341,571	+0.46(+1.42%)
Dec 01, 2017	32.54	32.79	31.91	32.62	225,441	+0.17(+0.52%)
Nov 30, 2017	33.25	33.25	32.33	32.45	308,636	-0.55(-1.66%)
Nov 29, 2017	32.37	33.25	32.37	33.00	338,832	+0.84(+2.62%)
Nov 28, 2017	31.53	32.24	31.40	32.16	374,430	+0.67(+2.14%)
Nov 27, 2017	31.23	31.65	31.23	31.49	288,258	+0.21(+0.67%)
Nov 24, 2017	31.70	31.70	31.28	31.28	84,488	-0.29(-0.93%)
Nov 22, 2017	31.70	32.12	31.57	31.57	152,990	-0.04(-0.13%)
Nov 21, 2017	31.61	31.65	31.32	31.61	125,170	+0.17(+0.54%)
Nov 20, 2017	31.11	31.49	30.98	31.44	154,539	+0.46(+1.49%)
Nov 17, 2017	30.69	31.23	30.39	30.98	201,043	+0.13(+0.41%)
Nov 16, 2017	30.90	31.07	30.77	30.85	179,120	+0.08(+0.27%)
Nov 15, 2017	30.43	30.98	30.43	30.77	196,894	+0.00(+0.00%)
Nov 14, 2017	30.64	31.02	30.56	30.77	131,483	-0.04(-0.14%)
Nov 13, 2017	30.27	30.90	30.04	30.81	141,731	+0.34(+1.11%)
Nov 10, 2017	30.39	30.69	30.18	30.48	210,576	+0.21(+0.70%)
Nov 09, 2017	30.48	30.56	29.55	30.27	472,234	-0.51(-1.64%)
Nov 08, 2017	30.64	30.81	30.52	30.77	213,138	-0.16(-0.52%)
Nov 07, 2017	31.85	31.89	30.85	30.93	227,634	-0.96(-3.02%)
Nov 06, 2017	32.02	32.06	31.77	31.89	92,193	-0.17(-0.52%)
Nov 03, 2017	32.44	32.48	32.02	32.06	94,809	-0.38(-1.16%)
Nov 02, 2017	32.02	32.52	31.77	32.44	97,850	+0.42(+1.31%)

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.