Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.12	31.17	30.08	30.11	326,456	-0.86(-2.76%)
Jan 30, 2018	30.94	30.94	30.94	30.96	365,263	-0.33(-1.05%)
Jan 29, 2018	31.35	31.51	31.28	31.29	160,089	-0.15(-0.46%)
Jan 26, 2018	31.55	31.55	31.22	31.43	212,274	+0.03(+0.09%)
Jan 25, 2018	31.86	31.86	31.15	31.41	292,103	-0.17(-0.55%)
Jan 24, 2018	32.28	32.28	31.54	31.58	265,937	-0.51(-1.59%)
Jan 23, 2018	32.73	32.83	32.06	32.09	349,248	-0.82(-2.49%)
Jan 22, 2018	33.29	33.29	32.65	32.91	202,949	-0.52(-1.55%)
Jan 19, 2018	33.16	33.51	33.12	33.43	219,139	+0.14(+0.41%)
Jan 18, 2018	33.55	33.63	33.00	33.29	113,651	-0.34(-1.00%)
Jan 17, 2018	33.39	33.71	33.14	33.63	130,466	+0.26(+0.79%)
Jan 16, 2018	33.77	34.06	33.25	33.36	126,985	-0.22(-0.65%)
Jan 12, 2018		33.58	33.58	33.58	0	+0.22(+0.65%)
Jan 11, 2018	33.20	33.57	32.96	33.36	466,114	+0.21(+0.63%)
Jan 10, 2018	33.50	33.54	33.02	33.15	215,333	-0.52(-1.54%)
Jan 09, 2018	33.65	33.81	33.53	33.67	105,059	+0.02(+0.05%)
Jan 08, 2018	33.04	33.66	32.88	33.65	98,656	+0.49(+1.48%)
Jan 05, 2018	33.16	33.26	32.94	33.16	145,645	+0.15(+0.47%)
Jan 04, 2018	32.76	33.10	32.53	33.01	133,941	+0.43(+1.31%)
Jan 03, 2018	32.42	32.65	32.24	32.58	139,186	+0.10(+0.31%)
Jan 02, 2018	32.38	32.60	32.18	32.48	175,992	+0.25(+0.76%)
Dec 29, 2017		32.24	32.24	32.24	0	-0.39(-1.20%)
Dec 28, 2017	32.59	32.65	32.27	32.63	161,496	-0.02(-0.06%)
Dec 27, 2017	32.48	32.97	32.48	32.64	116,597	+0.18(+0.56%)
Dec 26, 2017	32.60	32.67	32.28	32.46	69,946	-0.19(-0.58%)
Dec 22, 2017	32.84	32.92	32.58	32.65	78,885	-0.17(-0.53%)
Dec 21, 2017	32.59	33.02	32.59	32.83	106,521	+0.27(+0.84%)
Dec 20, 2017	32.51	32.82	32.51	32.55	114,799	+0.21(+0.65%)
Dec 19, 2017	32.74	32.90	32.32	32.34	144,139	-0.36(-1.11%)
Dec 18, 2017	32.53	32.94	32.52	32.71	132,249	+0.58(+1.81%)
Dec 15, 2017	32.34	32.78	32.02	32.13	764,012	-0.02(-0.06%)
Dec 14, 2017	32.66	32.73	32.13	32.14	97,087	-0.46(-1.42%)
Dec 13, 2017	32.37	32.95	32.37	32.61	133,931	+0.25(+0.79%)
Dec 12, 2017	32.39	32.61	32.31	32.35	118,504	+0.04(+0.11%)
Dec 11, 2017	32.47	32.74	32.26	32.32	102,910	-0.14(-0.42%)
Dec 08, 2017	33.01	33.07	32.37	32.45	115,604	+0.00(+0.00%)
Dec 07, 2017	32.48	32.85	32.33		185,708	+0.00(+0.00%)
Dec 06, 2017	32.49	32.73	32.28	32.42	165,801	-0.06(-0.20%)
Dec 05, 2017	33.35	33.35	32.36	32.48	125,179	-0.70(-2.11%)
Dec 04, 2017	33.73	33.73	33.17	33.18	177,395	+0.01(+0.03%)
Dec 01, 2017	33.25	33.25	32.35	33.17	192,566	+0.05(+0.16%)
Nov 30, 2017	33.15	33.44	32.84	33.12	145,373	+0.11(+0.33%)
Nov 29, 2017	32.39	33.15	32.25	33.01	129,829	+0.68(+2.10%)
Nov 28, 2017	31.75	32.44	31.26	32.33	128,479	+0.74(+2.33%)
Nov 27, 2017	31.80	32.04	31.55	31.59	130,774	-0.25(-0.77%)
Nov 24, 2017	31.88	31.99	31.40	31.84	115,318	+0.05(+0.14%)
Nov 22, 2017	31.66	32.10	31.48	31.79	156,201	+0.24(+0.78%)
Nov 21, 2017	31.18	31.70	31.13	31.55	152,318	+0.61(+1.97%)
Nov 20, 2017	30.60	30.97	30.54	30.94	154,254	+0.35(+1.16%)
Nov 17, 2017	30.07	30.79	30.07	30.59	119,565	+0.24(+0.78%)
Nov 16, 2017	29.98	30.64	29.91	30.35	155,421	+0.49(+1.64%)
Nov 15, 2017	30.20	30.21	29.83	29.86	122,541	-0.44(-1.47%)
Nov 14, 2017	30.17	30.41	29.92	30.30	87,376	-0.11(-0.36%)
Nov 13, 2017	30.11	30.56	29.99	30.41	152,871	+0.03(+0.09%)
Nov 10, 2017	30.42	30.73	30.33	30.39	134,746	-0.05(-0.18%)
Nov 09, 2017	30.30	30.62	29.88	30.44	107,584	-0.25(-0.83%)
Nov 08, 2017	30.71	30.74	30.12	30.70	214,957	-0.10(-0.32%)
Nov 07, 2017	31.14	31.15	30.40	30.80	137,795	-0.44(-1.42%)
Nov 06, 2017	31.46	31.65	30.94	31.24	114,108	-0.24(-0.75%)
Nov 03, 2017	31.69	31.82	31.41	31.48	129,592	-0.20(-0.63%)
Nov 02, 2017	31.69	31.97	31.57	31.68	120,311	-0.04(-0.11%)

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.