Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.85	26.10	24.57	25.24	59,655	-0.61(-2.36%)
Jan 30, 2018	25.55	25.85	25.55	25.85	11,270	+0.14(+0.54%)
Jan 29, 2018	26.87	26.88	25.56	25.71	43,017	-1.15(-4.28%)
Jan 26, 2018	27.42	27.42	26.72	26.86	30,474	-0.59(-2.15%)
Jan 25, 2018	27.53	27.53	27.50	27.45	8,690	-0.09(-0.33%)
Jan 24, 2018	27.75	27.75	27.41	27.54	10,731	-0.11(-0.40%)
Jan 23, 2018	27.27	27.74	27.27	27.65	37,897	+0.28(+1.02%)
Jan 22, 2018	27.68	27.68	27.18	27.37	28,747	-0.11(-0.40%)
Jan 19, 2018	26.99	27.48	26.99	27.48	19,250	+0.53(+1.97%)
Jan 18, 2018	27.35	27.35	26.95	26.95	26,327	-0.44(-1.61%)
Jan 17, 2018	27.35	27.73	27.34	27.39	9,551	+0.15(+0.54%)
Jan 16, 2018	28.66	28.66	27.24	27.24	31,172	-0.37(-1.34%)
Jan 12, 2018		27.61	27.61	27.61	0	-0.43(-1.52%)
Jan 11, 2018	28.49	28.49	27.65	28.04	36,803	-1.04(-3.58%)
Jan 10, 2018	29.18	29.18	28.52	29.08	46,935	-0.11(-0.38%)
Jan 09, 2018	29.70	30.05	29.19	29.19	40,789	-0.56(-1.88%)
Jan 08, 2018	29.54	30.00	29.37	29.75	30,330	+0.27(+0.92%)
Jan 05, 2018	29.67	29.67	29.18	29.48	27,290	+0.37(+1.27%)
Jan 04, 2018	29.68	29.68	29.01	29.11	19,627	+0.03(+0.10%)
Jan 03, 2018	29.85	30.28	29.08	29.08	39,647	-0.78(-2.60%)
Jan 02, 2018	31.19	31.19	29.50	29.86	51,512	-0.74(-2.43%)
Dec 29, 2017		30.60	30.60	30.60	0	-0.20(-0.65%)
Dec 28, 2017	30.50	30.80	30.50	30.80	5,657	+0.43(+1.42%)
Dec 27, 2017	31.24	31.24	30.20	30.37	6,010	+0.07(+0.24%)
Dec 26, 2017	30.12	30.54	30.12	30.30	13,247	+0.18(+0.58%)
Dec 22, 2017	30.20	30.24	30.12	30.12	2,758	-0.09(-0.30%)
Dec 21, 2017	29.92	30.52	29.92	30.21	5,255	+0.41(+1.38%)
Dec 20, 2017	29.60	29.89	29.30	29.80	22,777	+0.20(+0.68%)
Dec 19, 2017	30.70	30.70	29.60	29.60	13,297	-1.05(-3.42%)
Dec 18, 2017	31.10	31.42	30.57	30.65	8,880	-0.37(-1.20%)
Dec 15, 2017	30.50	31.02	30.50	31.02	4,640	+0.69(+2.29%)
Dec 14, 2017	30.20	30.49	30.20	30.33	4,603	-0.22(-0.73%)
Dec 13, 2017	29.92	30.55	29.90	30.55	4,373	+0.64(+2.14%)
Dec 12, 2017	29.90	30.13	29.90	29.91	6,033	+0.00(+0.01%)
Dec 11, 2017	29.50	30.28	29.50	29.91	11,793	+0.02(+0.06%)
Dec 08, 2017	29.99	29.99	29.80	29.89	7,495	-0.05(-0.17%)
Dec 07, 2017	29.64	30.04	29.64	29.94	12,320	+0.26(+0.89%)
Dec 06, 2017	29.93	29.98	29.61	29.68	8,138	-0.03(-0.09%)
Dec 05, 2017	29.84	29.84	29.70	29.70	2,764	-0.17(-0.55%)
Dec 04, 2017	29.34	30.07	29.34	29.87	3,762	+0.52(+1.77%)
Dec 01, 2017	29.14	29.36	29.03	29.35	5,482	+0.22(+0.77%)
Nov 30, 2017	29.72	29.74	29.05	29.13	5,454	-0.39(-1.32%)
Nov 29, 2017	29.70	29.70	29.45	29.52	2,741	-0.06(-0.19%)
Nov 28, 2017	29.29	29.75	29.26	29.57	4,222	+0.13(+0.45%)
Nov 27, 2017	29.66	29.78	29.44	29.44	6,962	-0.35(-1.17%)
Nov 24, 2017	29.77	30.21	29.65	29.79	9,933	-0.24(-0.80%)
Nov 22, 2017	29.94	30.22	29.77	30.03	8,762	+0.43(+1.45%)
Nov 21, 2017	30.22	30.22	29.41	29.60	13,391	+0.39(+1.34%)
Nov 20, 2017	28.72	29.43	28.72	29.21	12,887	+0.65(+2.28%)
Nov 17, 2017	28.42	28.60	28.42	28.56	19,758	+0.15(+0.51%)
Nov 16, 2017	28.20	28.41	28.20	28.41	1,605	+0.40(+1.42%)
Nov 15, 2017	28.50	28.50	28.02	28.02	2,920	-0.33(-1.17%)
Nov 14, 2017	28.09	28.35	28.09	28.35	1,289	+0.02(+0.07%)
Nov 13, 2017	28.25	28.38	27.70	28.33	5,194	+0.53(+1.91%)
Nov 10, 2017	28.05	28.35	27.75	27.80	10,530	-0.40(-1.42%)
Nov 09, 2017	28.10	28.50	28.10	28.20	19,378	-0.15(-0.53%)
Nov 08, 2017	28.11	28.35	27.96	28.35	39,466	+0.34(+1.23%)
Nov 07, 2017	27.56	28.08	27.45	28.01	7,055	+0.40(+1.43%)
Nov 06, 2017	28.35	28.35	27.61	27.61	17,191	-0.81(-2.85%)
Nov 03, 2017	28.57	28.67	28.29	28.42	8,583	-0.08(-0.28%)
Nov 02, 2017	30.38	30.38	28.40	28.50	13,325	-1.09(-3.68%)

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.