Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.19	29.46	28.19	28.66	1,239,119	+0.65(+2.33%)
Jan 30, 2018	28.00	28.12	28.00	28.01	261,537	-0.22(-0.79%)
Jan 29, 2018	28.32	28.53	27.95	28.23	359,038	-0.16(-0.55%)
Jan 26, 2018	28.68	28.97	28.34	28.39	409,776	-0.14(-0.49%)
Jan 25, 2018	28.50	28.71	28.12	28.53	402,497	+0.20(+0.70%)
Jan 24, 2018	28.27	28.52	28.06	28.33	497,350	+0.16(+0.56%)
Jan 23, 2018	28.14	28.32	27.84	28.18	686,258	+0.03(+0.12%)
Jan 22, 2018	27.96	28.21	27.71	28.14	658,988	+0.18(+0.65%)
Jan 19, 2018	27.80	28.05	27.64	27.96	656,566	+0.07(+0.24%)
Jan 18, 2018	28.11	28.27	27.81	27.90	392,846	-0.26(-0.94%)
Jan 17, 2018	28.23	28.43	27.96	28.16	416,964	-0.01(-0.03%)
Jan 16, 2018	28.59	28.96	28.15	28.17	444,038	-0.28(-0.99%)
Jan 12, 2018		28.45	28.45	28.45	0	+0.02(+0.06%)
Jan 11, 2018	28.19	28.57	28.15	28.43	525,486	+0.26(+0.91%)
Jan 10, 2018	27.74	28.19	27.67	28.18	408,058	+0.21(+0.77%)
Jan 09, 2018	28.33	28.33	27.49	27.96	669,123	-0.37(-1.31%)
Jan 08, 2018	28.14	28.46	27.93	28.33	629,727	+0.27(+0.97%)
Jan 05, 2018	27.29	28.08	27.22	28.06	515,687	+0.90(+3.31%)
Jan 04, 2018	26.99	27.27	26.90	27.16	502,508	+0.18(+0.67%)
Jan 03, 2018	27.68	27.68	26.97	26.98	716,455	-0.73(-2.65%)
Jan 02, 2018	27.90	28.19	27.59	27.71	940,367	-0.13(-0.47%)
Dec 29, 2017		27.85	27.85	27.85	0	-0.64(-2.26%)
Dec 28, 2017	28.43	28.61	28.30	28.49	375,855	+0.08(+0.29%)
Dec 27, 2017	28.47	28.60	28.26	28.41	481,677	-0.07(-0.26%)
Dec 26, 2017	28.36	28.80	28.24	28.48	657,137	+0.17(+0.61%)
Dec 22, 2017	28.46	28.46	28.01	28.31	1,188,685	-0.07(-0.26%)
Dec 21, 2017	27.65	28.50	27.39	28.38	1,447,320	+0.79(+2.87%)
Dec 20, 2017	27.73	27.90	27.48	27.59	1,047,113	-0.12(-0.42%)
Dec 19, 2017	27.68	27.77	27.49	27.71	523,132	+0.03(+0.12%)
Dec 18, 2017	27.18	27.73	27.17	27.67	699,124	+0.77(+2.85%)
Dec 15, 2017	26.39	27.05	26.32	26.91	1,170,028	+0.51(+1.94%)
Dec 14, 2017	27.34	27.37	26.33	26.39	850,175	-0.83(-3.03%)
Dec 13, 2017	27.10	27.49	27.02	27.22	1,144,701	+0.23(+0.86%)
Dec 12, 2017	26.79	27.08	26.72	26.99	598,123	+0.21(+0.77%)
Dec 11, 2017	26.33	26.96	26.30	26.78	517,072	+0.47(+1.79%)
Dec 08, 2017	26.09	26.68	25.92	26.31	685,090	+0.42(+1.63%)
Dec 07, 2017	25.80	26.01	25.73	25.89	502,085	+0.01(+0.03%)
Dec 06, 2017	26.02	26.14	25.74	25.88	531,716	-0.17(-0.67%)
Dec 05, 2017	26.08	26.31	25.98	26.06	730,219	-0.13(-0.50%)
Dec 04, 2017	25.87	26.34	25.85	26.19	739,887	+0.51(+1.99%)
Dec 01, 2017	25.55	25.75	25.48	25.68	994,341	+0.21(+0.84%)
Nov 30, 2017	25.28	25.51	25.12	25.46	477,659	+0.27(+1.08%)
Nov 29, 2017	25.25	25.33	24.87	25.19	715,877	-0.06(-0.23%)
Nov 28, 2017	24.86	25.47	24.68	25.25	1,885,732	+1.06(+4.40%)
Nov 27, 2017		24.40	23.78	24.18	602,598	+0.37(+1.56%)
Nov 24, 2017	23.71	23.84	23.62	23.81	290,881	+0.15(+0.63%)
Nov 22, 2017	23.49	23.70	23.39	23.66	532,960	+0.29(+1.24%)
Nov 21, 2017	23.37	23.56	23.20	23.37	588,518	+0.01(+0.04%)
Nov 20, 2017	23.23	23.47	23.23	23.37	314,220	+0.16(+0.68%)
Nov 17, 2017	22.80	23.22	22.80	23.21	490,937	+0.37(+1.63%)
Nov 16, 2017	22.35	22.90	22.35	22.84	1,003,352	+0.51(+2.29%)
Nov 15, 2017	22.00	22.59	21.81	22.33	1,103,600	+0.16(+0.71%)
Nov 14, 2017	21.73	22.35	21.72	22.17	680,479	+0.30(+1.36%)
Nov 13, 2017	21.67	22.07	21.62	21.87	829,855	+0.10(+0.45%)
Nov 10, 2017	21.67	21.96	21.64	21.77	1,181,266	-0.02(-0.08%)
Nov 09, 2017	21.49	22.04	21.27	21.79	1,208,116	+0.02(+0.08%)
Nov 08, 2017	20.75	22.46	20.48	21.77	2,325,618	+1.42(+6.99%)
Nov 07, 2017	20.50	20.74	20.24	20.35	1,268,754	-0.12(-0.60%)
Nov 06, 2017	20.39	20.75	20.33	20.47	779,877	+0.14(+0.69%)
Nov 03, 2017	20.19	20.59	20.10	20.33	864,511	+0.18(+0.90%)
Nov 02, 2017	20.29	20.44	19.95	20.15	341,132	-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.