Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.23	31.28	30.19	30.21	325,303	-0.86(-2.76%)
Jan 30, 2018	31.05	31.05	31.05	31.07	363,973	-0.33(-1.05%)
Jan 29, 2018	31.46	31.62	31.39	31.40	159,523	-0.15(-0.46%)
Jan 26, 2018	31.66	31.66	31.33	31.55	211,524	+0.03(+0.09%)
Jan 25, 2018	31.98	31.98	31.26	31.52	291,071	-0.17(-0.55%)
Jan 24, 2018	32.40	32.40	31.66	31.69	264,998	-0.51(-1.59%)
Jan 23, 2018	32.84	32.95	32.18	32.20	348,015	-0.82(-2.49%)
Jan 22, 2018	33.41	33.41	32.77	33.03	202,232	-0.52(-1.55%)
Jan 19, 2018	33.28	33.63	33.24	33.55	218,365	+0.14(+0.41%)
Jan 18, 2018	33.66	33.75	33.12	33.41	113,249	-0.34(-1.00%)
Jan 17, 2018	33.51	33.83	33.25	33.75	130,005	+0.26(+0.79%)
Jan 16, 2018	33.89	34.19	33.36	33.48	126,537	-0.22(-0.65%)
Jan 12, 2018		33.70	33.70	33.70	0	+0.22(+0.65%)
Jan 11, 2018	33.32	33.69	33.08	33.48	464,468	+0.21(+0.63%)
Jan 10, 2018	33.62	33.66	33.13	33.27	214,572	-0.52(-1.54%)
Jan 09, 2018	33.77	33.93	33.65	33.79	104,688	+0.02(+0.05%)
Jan 08, 2018	33.15	33.78	33.00	33.77	98,307	+0.49(+1.48%)
Jan 05, 2018	33.28	33.38	33.05	33.28	145,131	+0.16(+0.47%)
Jan 04, 2018	32.88	33.22	32.64	33.13	133,468	+0.43(+1.31%)
Jan 03, 2018	32.53	32.77	32.36	32.70	138,695	+0.10(+0.31%)
Jan 02, 2018	32.50	32.72	32.30	32.60	175,370	+0.25(+0.76%)
Dec 29, 2017		32.35	32.35	32.35	0	-0.39(-1.20%)
Dec 28, 2017	32.71	32.77	32.39	32.74	160,925	-0.02(-0.06%)
Dec 27, 2017	32.60	33.08	32.60	32.76	116,186	+0.18(+0.56%)
Dec 26, 2017	32.72	32.79	32.40	32.58	69,699	-0.19(-0.59%)
Dec 22, 2017	32.95	33.03	32.70	32.77	78,607	-0.17(-0.53%)
Dec 21, 2017	32.71	33.13	32.71	32.94	106,145	+0.27(+0.84%)
Dec 20, 2017	32.62	32.93	32.62	32.67	114,394	+0.21(+0.65%)
Dec 19, 2017	32.86	33.02	32.43	32.46	143,630	-0.37(-1.11%)
Dec 18, 2017	32.64	33.05	32.63	32.82	131,782	+0.58(+1.81%)
Dec 15, 2017	32.46	32.90	32.13	32.24	761,313	-0.02(-0.06%)
Dec 14, 2017	32.78	32.84	32.24	32.26	96,744	-0.47(-1.42%)
Dec 13, 2017	32.49	33.06	32.49	32.72	133,458	+0.26(+0.79%)
Dec 12, 2017	32.51	32.72	32.42	32.47	118,086	+0.04(+0.11%)
Dec 11, 2017	32.59	32.85	32.38	32.43	102,547	-0.14(-0.42%)
Dec 08, 2017	33.13	33.19	32.49	32.57	115,196	+0.00(+0.00%)
Dec 07, 2017	32.60	32.96	32.45		185,052	+0.00(+0.00%)
Dec 06, 2017	32.61	32.84	32.40	32.53	165,215	-0.06(-0.20%)
Dec 05, 2017	33.46	33.46	32.48	32.60	124,737	-0.70(-2.11%)
Dec 04, 2017	33.85	33.85	33.29	33.30	176,769	+0.01(+0.03%)
Dec 01, 2017	33.36	33.36	32.47	33.29	191,886	+0.05(+0.16%)
Nov 30, 2017	33.27	33.55	32.95	33.24	144,860	+0.11(+0.33%)
Nov 29, 2017	32.51	33.26	32.36	33.13	129,371	+0.68(+2.11%)
Nov 28, 2017	31.86	32.55	31.37	32.44	128,025	+0.74(+2.33%)
Nov 27, 2017	31.91	32.15	31.66	31.71	130,312	-0.25(-0.77%)
Nov 24, 2017	32.00	32.11	31.51	31.95	114,911	+0.05(+0.14%)
Nov 22, 2017	31.77	32.22	31.59	31.91	155,649	+0.25(+0.78%)
Nov 21, 2017	31.29	31.81	31.24	31.66	151,780	+0.61(+1.96%)
Nov 20, 2017	30.71	31.08	30.65	31.05	153,710	+0.36(+1.16%)
Nov 17, 2017	30.18	30.89	30.18	30.69	119,143	+0.24(+0.78%)
Nov 16, 2017	30.08	30.75	30.02	30.46	154,872	+0.49(+1.64%)
Nov 15, 2017	30.30	30.31	29.94	29.97	122,108	-0.45(-1.47%)
Nov 14, 2017	30.28	30.52	30.03	30.41	87,068	-0.11(-0.36%)
Nov 13, 2017	30.21	30.67	30.09	30.52	152,331	+0.03(+0.09%)
Nov 10, 2017	30.53	30.84	30.44	30.49	134,270	-0.05(-0.18%)
Nov 09, 2017	30.41	30.73	29.98	30.55	107,204	-0.25(-0.83%)
Nov 08, 2017	30.82	30.85	30.23	30.80	214,198	-0.10(-0.32%)
Nov 07, 2017	31.25	31.26	30.50	30.90	137,309	-0.45(-1.42%)
Nov 06, 2017	31.57	31.76	31.05	31.35	113,705	-0.24(-0.75%)
Nov 03, 2017	31.81	31.93	31.52	31.59	129,134	-0.20(-0.63%)
Nov 02, 2017	31.81	32.09	31.68	31.79	119,886	-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.