Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.70	31.79	31.46	31.68	740,127	+0.03(+0.10%)
Jan 30, 2018	32.06	32.10	31.63	31.65	630,793	-0.68(-2.11%)
Jan 29, 2018	32.66	32.82	32.30	32.34	451,576	-0.51(-1.56%)
Jan 26, 2018	32.73	32.90	32.67	32.85	475,380	+0.19(+0.59%)
Jan 25, 2018	33.05	33.06	32.61	32.65	888,013	-0.29(-0.87%)
Jan 24, 2018	33.08	33.22	32.82	32.94	665,870	-0.10(-0.30%)
Jan 23, 2018	33.07	33.16	32.84	33.04	979,530	-0.03(-0.09%)
Jan 22, 2018	32.44	33.07	32.44	33.07	1,094,183	+0.69(+2.13%)
Jan 19, 2018	32.37	32.39	32.17	32.38	825,405	-0.03(-0.10%)
Jan 18, 2018	32.54	32.64	32.37	32.41	714,751	-0.26(-0.81%)
Jan 17, 2018	32.55	32.84	32.31	32.68	1,286,212	+0.26(+0.79%)
Jan 16, 2018	32.89	32.94	32.37	32.42	1,140,116	-0.42(-1.27%)
Jan 12, 2018		32.84	32.84	32.84	0	+0.28(+0.86%)
Jan 11, 2018	32.02	32.68	31.91	32.56	686,220	+0.65(+2.04%)
Jan 10, 2018			31.89	31.91	460,683	-0.05(-0.15%)
Jan 09, 2018	32.07	32.10	31.90	31.96	500,243	-0.09(-0.29%)
Jan 08, 2018	31.85	32.06	31.75	32.05	748,876	+0.19(+0.61%)
Jan 05, 2018	31.81	31.87	31.58	31.86	676,374	-0.02(-0.07%)
Jan 04, 2018	31.70	31.89	31.55	31.88	590,869	+0.18(+0.56%)
Jan 03, 2018	31.32	31.77	31.27	31.70	840,298	+0.46(+1.46%)
Jan 02, 2018	30.86	31.26	30.79	31.24	2,379,439	+0.52(+1.69%)
Dec 29, 2017		30.72	30.72	30.72	0	-0.07(-0.23%)
Dec 28, 2017	30.74	30.81	30.71	30.79	267,853	+0.06(+0.20%)
Dec 27, 2017	30.84	30.87	30.70	30.73	1,360,942	-0.14(-0.45%)
Dec 26, 2017	30.66	30.90	30.62	30.87	234,517	+0.28(+0.91%)
Dec 22, 2017	30.60	30.68	30.40	30.59	419,737	+0.08(+0.25%)
Dec 21, 2017	29.84	30.58	29.84	30.51	1,328,532	+0.66(+2.21%)
Dec 20, 2017	29.57	29.89	29.43	29.86	368,747	+0.44(+1.50%)
Dec 19, 2017	29.52	29.61	29.39	29.41	436,129	+0.02(+0.08%)
Dec 18, 2017	29.21	29.54	29.21	29.39	308,721	+0.24(+0.82%)
Dec 15, 2017	29.37	29.38	29.12	29.15	970,205	-0.04(-0.13%)
Dec 14, 2017	29.22	29.42	29.19	29.19	307,785	-0.13(-0.45%)
Dec 13, 2017	29.37	29.41	29.27	29.32	363,832	-0.05(-0.16%)
Dec 12, 2017	29.51	29.59	29.34	29.37	441,494	-0.12(-0.39%)
Dec 11, 2017	29.27	29.61	29.27	29.48	444,203	+0.25(+0.87%)
Dec 08, 2017	29.13	29.26	29.00	29.23	223,295	+0.24(+0.82%)
Dec 07, 2017	28.88	29.00	28.80	28.99	332,381	+0.13(+0.45%)
Dec 06, 2017	29.17	29.19	28.83	28.86	462,428	-0.41(-1.40%)
Dec 05, 2017	29.44	29.51	29.24	29.27	403,765	-0.15(-0.52%)
Dec 04, 2017	29.41	29.87	29.38	29.42	540,496	-0.03(-0.10%)
Dec 01, 2017	29.33	29.64	29.32	29.45	670,902	+0.25(+0.87%)
Nov 30, 2017	28.80	29.22	28.80	29.20	1,078,435	+0.49(+1.72%)
Nov 29, 2017	28.53	28.77	28.49	28.70	421,482	+0.13(+0.46%)
Nov 28, 2017	28.36	28.61	28.36	28.57	252,315	+0.22(+0.79%)
Nov 27, 2017	28.52	28.56	28.32	28.35	625,884	-0.32(-1.10%)
Nov 24, 2017	28.70	28.77	28.67	28.67	90,658	+0.06(+0.22%)
Nov 22, 2017	28.62	28.70	28.58	28.60	351,909	+0.16(+0.57%)
Nov 21, 2017	28.49	28.62	28.40	28.44	337,621	+0.04(+0.14%)
Nov 20, 2017	28.41	28.45	28.26	28.40	356,820	-0.05(-0.19%)
Nov 17, 2017	28.35	28.52	28.32	28.46	364,479	+0.15(+0.54%)
Nov 16, 2017	28.34	28.41	28.23	28.30	1,484,804	-0.10(-0.35%)
Nov 15, 2017	28.45	28.57	28.31	28.40	756,774	-0.32(-1.13%)
Nov 14, 2017	29.07	29.12	28.71	28.73	763,685	-0.51(-1.74%)
Nov 13, 2017	29.33	29.45	29.21	29.24	231,919	-0.19(-0.65%)
Nov 10, 2017	29.51	29.54	29.21	29.43	445,108	-0.13(-0.44%)
Nov 09, 2017	29.41	29.62	29.32	29.56	445,473	+0.10(+0.34%)
Nov 08, 2017	29.51	29.62	29.30	29.46	403,890	-0.14(-0.47%)
Nov 07, 2017	29.68	29.73	29.46	29.60	205,212	-0.07(-0.23%)
Nov 06, 2017	29.07	29.69	29.07	29.67	677,731	+0.68(+2.34%)
Nov 03, 2017	28.82	29.10	28.82	28.99	356,192	+0.13(+0.45%)
Nov 02, 2017	28.90	29.03	28.70	28.86	231,025	-0.09(-0.32%)

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.