Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.47	28.62	28.08	28.51	2,702,516	+0.26(+0.94%)
Jan 30, 2018	28.60	28.60	28.29	28.24	2,473,032	-0.33(-1.14%)
Jan 29, 2018	29.00	29.16	28.53	28.57	2,266,714	-0.67(-2.29%)
Jan 26, 2018	29.28	29.50	29.02	29.24	1,099,940	+0.08(+0.27%)
Jan 25, 2018	29.24	29.49	29.07	29.16	1,967,435	+0.11(+0.36%)
Jan 24, 2018	30.37	30.54	28.74	29.05	2,526,016	-1.11(-3.68%)
Jan 23, 2018	30.02	30.32	29.61	30.17	2,331,514	+0.10(+0.32%)
Jan 22, 2018	29.69	30.24	29.53	30.07	2,191,231	+0.44(+1.49%)
Jan 19, 2018	29.72	29.87	29.33	29.63	1,882,991	-0.27(-0.91%)
Jan 18, 2018	30.52	30.59	29.51	29.90	2,396,891	-0.72(-2.36%)
Jan 17, 2018	30.50	30.91	30.38	30.62	2,986,254	+0.18(+0.58%)
Jan 16, 2018	30.81	31.12	30.45	30.45	3,465,837	-0.52(-1.68%)
Jan 12, 2018		30.97	30.97	30.97	0	+0.19(+0.60%)
Jan 11, 2018	30.24	30.97	30.09	30.78	3,644,090	-0.11(-0.37%)
Jan 10, 2018				30.90	2,770,433	-0.05(-0.17%)
Jan 09, 2018	31.78	32.20	30.85	30.95	3,131,951	-0.80(-2.53%)
Jan 08, 2018	31.79	31.88	31.37	31.75	2,067,650	-0.13(-0.41%)
Jan 05, 2018	32.09	32.24	31.81	31.88	2,171,290	-0.06(-0.19%)
Jan 04, 2018	32.06	32.10	31.58	31.95	2,410,584	-0.11(-0.36%)
Jan 03, 2018	32.19	32.63	31.98	32.06	1,900,787	+0.08(+0.25%)
Jan 02, 2018	31.43	32.04	31.34	31.98	1,775,937	+0.72(+2.31%)
Dec 29, 2017		31.26	31.26	31.26	0	+0.07(+0.23%)
Dec 28, 2017	31.44	31.51	30.98	31.19	734,825	-0.19(-0.62%)
Dec 27, 2017	31.13	31.51	30.91	31.38	1,055,640	+0.28(+0.91%)
Dec 26, 2017	30.77	31.17	30.70	31.10	612,103	+0.26(+0.83%)
Dec 22, 2017	30.50	31.10	30.43	30.84	1,342,654	+0.15(+0.49%)
Dec 21, 2017	30.18	30.78	30.09	30.69	2,339,469	+0.64(+2.14%)
Dec 20, 2017	29.17	30.14	29.08	30.05	3,046,436	+1.13(+3.90%)
Dec 19, 2017	29.06	29.37	28.86	28.92	1,646,812	-0.50(-1.71%)
Dec 18, 2017	29.34	29.53	28.95	29.42	2,179,292	+0.26(+0.88%)
Dec 15, 2017	29.02	29.57	28.97	29.17	4,726,676	+0.20(+0.70%)
Dec 14, 2017	29.85	30.17	28.95	28.97	2,484,746	-0.86(-2.90%)
Dec 13, 2017	28.77	29.93	28.67	29.83	2,756,259	+1.06(+3.68%)
Dec 12, 2017	28.39	28.83	28.30	28.77	2,054,194	-0.27(-0.94%)
Dec 11, 2017	29.19	29.36	28.71	29.05	1,305,437	-0.41(-1.38%)
Dec 08, 2017	29.21	29.54	28.88	29.45	2,008,513	+0.53(+1.83%)
Dec 07, 2017	28.42	29.03	28.30	28.92	1,972,458	+0.55(+1.93%)
Dec 06, 2017	28.88	29.13	28.33	28.38	1,766,507	-0.61(-2.10%)
Dec 05, 2017	29.02	29.47	28.86	28.98	2,295,664	+0.25(+0.86%)
Dec 04, 2017	28.22	29.15	28.18	28.74	2,863,581	+0.64(+2.29%)
Dec 01, 2017	28.60	28.70	27.81	28.09	2,428,168	-0.45(-1.58%)
Nov 30, 2017	28.10	28.56	27.85	28.54	2,829,592	+0.59(+2.11%)
Nov 29, 2017	28.51	28.51	27.26	27.95	3,192,816	-0.66(-2.31%)
Nov 28, 2017	28.38	28.78	28.00	28.61	3,314,593	-0.59(-2.02%)
Nov 27, 2017	29.25	29.57	29.12	29.20	1,986,664	-0.02(-0.06%)
Nov 24, 2017	29.64	29.64	29.19	29.22	850,280	-0.41(-1.40%)
Nov 22, 2017	29.63	29.76	29.21	29.64	2,114,286	+0.21(+0.72%)
Nov 21, 2017	29.15	29.48	28.96	29.42	2,776,483	+0.48(+1.68%)
Nov 20, 2017	29.12	29.14	28.85	28.94	1,248,900	-0.13(-0.45%)
Nov 17, 2017	28.75	29.12	28.69	29.07	2,177,592	+0.27(+0.95%)
Nov 16, 2017	28.07	28.97	27.90	28.80	2,309,629	+0.62(+2.19%)
Nov 15, 2017	28.08	28.45	27.67	28.18	2,451,801	-0.06(-0.22%)
Nov 14, 2017	28.17	28.79	27.57	28.24	3,931,356	+1.11(+4.10%)
Nov 13, 2017	27.64	27.84	27.05	27.13	2,996,723	-0.46(-1.66%)
Nov 10, 2017	27.11	27.63	27.03	27.59	2,877,283	+0.63(+2.36%)
Nov 09, 2017	27.45	27.54	26.53	26.96	3,945,994	-0.65(-2.34%)
Nov 08, 2017	27.87	27.92	27.37	27.60	2,493,387	-0.25(-0.91%)
Nov 07, 2017	27.68	27.99	27.49	27.85	2,655,254	+0.38(+1.37%)
Nov 06, 2017	27.44	27.75	27.13	27.48	2,722,324	+0.56(+2.08%)
Nov 03, 2017	26.85	27.38	26.70	26.92	3,838,861	+0.09(+0.33%)
Nov 02, 2017	26.20	27.65	26.06	26.83	6,339,729	+0.69(+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.