Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.05	29.32	28.05	28.53	1,245,041	+0.65(+2.33%)
Jan 30, 2018	27.87	27.99	27.87	27.88	262,787	-0.22(-0.79%)
Jan 29, 2018	28.18	28.40	27.81	28.10	360,754	-0.16(-0.55%)
Jan 26, 2018	28.54	28.83	28.21	28.26	411,734	-0.14(-0.49%)
Jan 25, 2018	28.36	28.58	27.99	28.40	404,421	+0.20(+0.70%)
Jan 24, 2018	28.13	28.38	27.93	28.20	499,727	+0.16(+0.56%)
Jan 23, 2018	28.00	28.18	27.71	28.04	689,538	+0.03(+0.12%)
Jan 22, 2018	27.83	28.08	27.58	28.01	662,138	+0.18(+0.65%)
Jan 19, 2018	27.67	27.92	27.51	27.83	659,704	+0.07(+0.24%)
Jan 18, 2018	27.98	28.13	27.68	27.76	394,723	-0.26(-0.94%)
Jan 17, 2018	28.09	28.30	27.83	28.03	418,957	-0.01(-0.03%)
Jan 16, 2018	28.45	28.82	28.02	28.04	446,160	-0.28(-0.99%)
Jan 12, 2018		28.31	28.31	28.31	0	+0.02(+0.06%)
Jan 11, 2018	28.05	28.44	28.02	28.30	527,998	+0.25(+0.91%)
Jan 10, 2018	27.61	28.05	27.53	28.04	410,008	+0.21(+0.77%)
Jan 09, 2018	28.20	28.20	27.36	27.83	672,321	-0.37(-1.31%)
Jan 08, 2018	28.01	28.32	27.80	28.20	632,736	+0.27(+0.97%)
Jan 05, 2018	27.16	27.94	27.09	27.93	518,151	+0.90(+3.31%)
Jan 04, 2018	26.86	27.14	26.77	27.03	504,910	+0.18(+0.67%)
Jan 03, 2018	27.55	27.55	26.84	26.85	719,879	-0.73(-2.65%)
Jan 02, 2018	27.77	28.05	27.46	27.58	944,861	-0.13(-0.47%)
Dec 29, 2017		27.71	27.71	27.71	0	-0.64(-2.26%)
Dec 28, 2017	28.30	28.47	28.17	28.36	377,652	+0.08(+0.29%)
Dec 27, 2017	28.34	28.46	28.13	28.27	483,979	-0.07(-0.26%)
Dec 26, 2017	28.22	28.66	28.11	28.35	660,278	+0.17(+0.61%)
Dec 22, 2017	28.32	28.32	27.88	28.17	1,194,366	-0.07(-0.26%)
Dec 21, 2017	27.52	28.36	27.26	28.25	1,454,237	+0.79(+2.87%)
Dec 20, 2017	27.60	27.76	27.34	27.46	1,052,117	-0.11(-0.42%)
Dec 19, 2017	27.55	27.64	27.36	27.57	525,632	+0.03(+0.12%)
Dec 18, 2017	27.05	27.60	27.04	27.54	702,466	+0.76(+2.85%)
Dec 15, 2017	26.26	26.93	26.20	26.78	1,175,620	+0.51(+1.94%)
Dec 14, 2017	27.21	27.24	26.20	26.27	854,239	-0.82(-3.03%)
Dec 13, 2017	26.97	27.36	26.89	27.09	1,150,172	+0.23(+0.86%)
Dec 12, 2017	26.66	26.95	26.60	26.86	600,981	+0.21(+0.77%)
Dec 11, 2017	26.20	26.84	26.18	26.66	519,543	+0.47(+1.79%)
Dec 08, 2017	25.96	26.56	25.79	26.19	688,364	+0.42(+1.63%)
Dec 07, 2017	25.68	25.89	25.61	25.77	504,485	+0.01(+0.03%)
Dec 06, 2017	25.90	26.01	25.62	25.76	534,258	-0.17(-0.67%)
Dec 05, 2017	25.96	26.19	25.86	25.93	733,709	-0.13(-0.50%)
Dec 04, 2017	25.75	26.21	25.73	26.06	743,423	+0.51(+1.99%)
Dec 01, 2017	25.43	25.63	25.36	25.55	999,093	+0.21(+0.84%)
Nov 30, 2017	25.16	25.39	25.00	25.34	479,942	+0.27(+1.08%)
Nov 29, 2017	25.13	25.21	24.75	25.07	719,299	-0.06(-0.23%)
Nov 28, 2017	24.74	25.35	24.56	25.13	1,894,745	+1.06(+4.40%)
Nov 27, 2017		24.28	23.66	24.07	605,478	+0.37(+1.56%)
Nov 24, 2017	23.60	23.73	23.51	23.70	292,271	+0.15(+0.63%)
Nov 22, 2017	23.38	23.58	23.28	23.55	535,507	+0.29(+1.24%)
Nov 21, 2017	23.25	23.45	23.09	23.26	591,331	+0.01(+0.04%)
Nov 20, 2017	23.11	23.36	23.11	23.25	315,722	+0.16(+0.68%)
Nov 17, 2017	22.70	23.11	22.70	23.10	493,283	+0.37(+1.63%)
Nov 16, 2017	22.24	22.79	22.24	22.73	1,008,147	+0.51(+2.29%)
Nov 15, 2017	21.90	22.49	21.71	22.22	1,108,874	+0.16(+0.71%)
Nov 14, 2017	21.63	22.24	21.62	22.06	683,731	+0.30(+1.36%)
Nov 13, 2017	21.56	21.96	21.52	21.77	833,821	+0.10(+0.45%)
Nov 10, 2017	21.57	21.86	21.54	21.67	1,186,911	-0.02(-0.08%)
Nov 09, 2017	21.39	21.94	21.17	21.69	1,213,889	+0.02(+0.08%)
Nov 08, 2017	20.65	22.35	20.38	21.67	2,336,733	+1.42(+6.99%)
Nov 07, 2017	20.40	20.64	20.15	20.25	1,274,817	-0.12(-0.60%)
Nov 06, 2017	20.29	20.65	20.24	20.38	783,604	+0.14(+0.69%)
Nov 03, 2017	20.10	20.49	20.00	20.24	868,642	+0.18(+0.90%)
Nov 02, 2017	20.20	20.34	19.85	20.06	342,762	-0.19(-0.93%)

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.