Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.69	28.85	28.30	28.73	2,681,606	+0.27(+0.94%)
Jan 30, 2018	28.82	28.82	28.51	28.46	2,453,898	-0.33(-1.14%)
Jan 29, 2018	29.23	29.38	28.76	28.79	2,249,176	-0.68(-2.29%)
Jan 26, 2018	29.51	29.73	29.25	29.47	1,091,429	+0.08(+0.27%)
Jan 25, 2018	29.47	29.72	29.30	29.39	1,952,213	+0.11(+0.36%)
Jan 24, 2018	30.60	30.77	28.96	29.28	2,506,472	-1.12(-3.68%)
Jan 23, 2018	30.26	30.56	29.84	30.40	2,313,474	+0.10(+0.32%)
Jan 22, 2018	29.92	30.47	29.76	30.30	2,174,277	+0.44(+1.49%)
Jan 19, 2018	29.95	30.10	29.56	29.86	1,868,423	-0.28(-0.91%)
Jan 18, 2018	30.76	30.83	29.74	30.13	2,378,346	-0.73(-2.36%)
Jan 17, 2018	30.74	31.15	30.61	30.86	2,963,149	+0.18(+0.58%)
Jan 16, 2018	31.05	31.36	30.68	30.68	3,439,021	-0.52(-1.68%)
Jan 12, 2018		31.21	31.21	31.21	0	+0.19(+0.60%)
Jan 11, 2018	30.48	31.21	30.32	31.02	3,615,895	-0.12(-0.37%)
Jan 10, 2018				31.14	2,748,998	-0.05(-0.17%)
Jan 09, 2018	32.03	32.45	31.09	31.19	3,107,719	-0.81(-2.53%)
Jan 08, 2018	32.04	32.12	31.62	32.00	2,051,652	-0.13(-0.41%)
Jan 05, 2018	32.34	32.49	32.06	32.13	2,154,491	-0.06(-0.19%)
Jan 04, 2018	32.31	32.35	31.82	32.20	2,391,933	-0.12(-0.36%)
Jan 03, 2018	32.44	32.89	32.23	32.31	1,886,080	+0.08(+0.25%)
Jan 02, 2018	31.68	32.29	31.58	32.23	1,762,196	+0.73(+2.31%)
Dec 29, 2017		31.50	31.50	31.50	0	+0.07(+0.23%)
Dec 28, 2017	31.69	31.76	31.22	31.43	729,140	-0.20(-0.62%)
Dec 27, 2017	31.37	31.75	31.15	31.63	1,047,472	+0.28(+0.91%)
Dec 26, 2017	31.01	31.41	30.94	31.34	607,367	+0.26(+0.83%)
Dec 22, 2017	30.74	31.34	30.67	31.08	1,332,266	+0.15(+0.49%)
Dec 21, 2017	30.42	31.02	30.32	30.93	2,321,368	+0.65(+2.14%)
Dec 20, 2017	29.40	30.37	29.30	30.28	3,022,865	+1.14(+3.90%)
Dec 19, 2017	29.29	29.60	29.09	29.15	1,634,071	-0.51(-1.71%)
Dec 18, 2017	29.57	29.76	29.18	29.65	2,162,431	+0.26(+0.88%)
Dec 15, 2017	29.25	29.80	29.19	29.40	4,690,105	+0.20(+0.70%)
Dec 14, 2017	30.08	30.41	29.17	29.19	2,465,522	-0.87(-2.90%)
Dec 13, 2017	29.00	30.16	28.89	30.06	2,734,934	+1.07(+3.68%)
Dec 12, 2017	28.61	29.06	28.52	29.00	2,038,300	-0.28(-0.94%)
Dec 11, 2017	29.41	29.59	28.93	29.27	1,295,337	-0.41(-1.38%)
Dec 08, 2017	29.44	29.77	29.10	29.68	1,992,973	+0.53(+1.83%)
Dec 07, 2017	28.64	29.25	28.53	29.15	1,957,197	+0.55(+1.93%)
Dec 06, 2017	29.10	29.36	28.55	28.60	1,752,839	-0.61(-2.10%)
Dec 05, 2017	29.25	29.70	29.09	29.21	2,277,902	+0.25(+0.86%)
Dec 04, 2017	28.44	29.38	28.40	28.96	2,841,425	+0.65(+2.29%)
Dec 01, 2017	28.83	28.93	28.03	28.31	2,409,381	-0.45(-1.58%)
Nov 30, 2017	28.32	28.78	28.06	28.77	2,807,699	+0.60(+2.11%)
Nov 29, 2017	28.73	28.73	27.48	28.17	3,168,112	-0.67(-2.31%)
Nov 28, 2017	28.60	29.01	28.21	28.84	3,288,948	-0.60(-2.02%)
Nov 27, 2017	29.48	29.80	29.35	29.43	1,971,293	-0.02(-0.06%)
Nov 24, 2017	29.88	29.88	29.41	29.45	843,702	-0.42(-1.40%)
Nov 22, 2017	29.86	29.99	29.44	29.87	2,097,928	+0.21(+0.72%)
Nov 21, 2017	29.38	29.71	29.18	29.65	2,755,000	+0.49(+1.68%)
Nov 20, 2017	29.35	29.37	29.08	29.17	1,239,237	-0.13(-0.45%)
Nov 17, 2017	28.97	29.34	28.92	29.30	2,160,744	+0.28(+0.95%)
Nov 16, 2017	28.29	29.19	28.12	29.02	2,291,759	+0.62(+2.19%)
Nov 15, 2017	28.30	28.67	27.89	28.40	2,432,831	-0.06(-0.22%)
Nov 14, 2017	28.39	29.01	27.79	28.46	3,900,938	+1.12(+4.09%)
Nov 13, 2017	27.86	28.05	27.26	27.34	2,973,537	-0.46(-1.66%)
Nov 10, 2017	27.33	27.84	27.25	27.81	2,855,021	+0.64(+2.36%)
Nov 09, 2017	27.67	27.75	26.73	27.17	3,915,463	-0.65(-2.34%)
Nov 08, 2017	28.09	28.14	27.59	27.82	2,474,095	-0.26(-0.91%)
Nov 07, 2017	27.90	28.20	27.70	28.07	2,634,710	+0.38(+1.37%)
Nov 06, 2017	27.65	27.97	27.34	27.69	2,701,261	+0.56(+2.08%)
Nov 03, 2017	27.06	27.60	26.91	27.13	3,809,159	+0.09(+0.33%)
Nov 02, 2017	26.40	27.87	26.26	27.04	6,290,677	+0.70(+2.64%)

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.