Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.45	28.60	28.07	28.49	2,704,183	+0.26(+0.94%)
Jan 30, 2018	28.58	28.58	28.27	28.23	2,474,558	-0.33(-1.14%)
Jan 29, 2018	28.98	29.14	28.52	28.55	2,268,112	-0.67(-2.29%)
Jan 26, 2018	29.27	29.49	29.00	29.22	1,100,618	+0.08(+0.27%)
Jan 25, 2018	29.22	29.47	29.05	29.14	1,968,648	+0.11(+0.36%)
Jan 24, 2018	30.35	30.52	28.72	29.04	2,527,574	-1.11(-3.68%)
Jan 23, 2018	30.01	30.31	29.59	30.15	2,332,952	+0.10(+0.32%)
Jan 22, 2018	29.67	30.22	29.51	30.05	2,192,582	+0.44(+1.49%)
Jan 19, 2018	29.70	29.85	29.31	29.61	1,884,153	-0.27(-0.91%)
Jan 18, 2018	30.50	30.57	29.49	29.88	2,398,369	-0.72(-2.36%)
Jan 17, 2018	30.48	30.89	30.36	30.60	2,988,096	+0.18(+0.58%)
Jan 16, 2018	30.79	31.10	30.43	30.43	3,467,975	-0.52(-1.68%)
Jan 12, 2018		30.95	30.95	30.95	0	+0.18(+0.60%)
Jan 11, 2018	30.23	30.95	30.07	30.76	3,646,338	-0.11(-0.37%)
Jan 10, 2018				30.88	2,772,142	-0.05(-0.17%)
Jan 09, 2018	31.76	32.18	30.83	30.93	3,133,883	-0.80(-2.53%)
Jan 08, 2018	31.77	31.86	31.35	31.73	2,068,925	-0.13(-0.41%)
Jan 05, 2018	32.07	32.22	31.79	31.86	2,172,629	-0.06(-0.19%)
Jan 04, 2018	32.04	32.08	31.56	31.93	2,412,070	-0.11(-0.36%)
Jan 03, 2018	32.17	32.61	31.96	32.04	1,901,959	+0.08(+0.25%)
Jan 02, 2018	31.42	32.02	31.32	31.96	1,777,032	+0.72(+2.31%)
Dec 29, 2017		31.24	31.24	31.24	0	+0.07(+0.23%)
Dec 28, 2017	31.42	31.49	30.96	31.17	735,279	-0.19(-0.62%)
Dec 27, 2017	31.11	31.49	30.89	31.36	1,056,291	+0.28(+0.91%)
Dec 26, 2017	30.75	31.15	30.68	31.08	612,481	+0.26(+0.83%)
Dec 22, 2017	30.48	31.08	30.41	30.82	1,343,483	+0.15(+0.49%)
Dec 21, 2017	30.16	30.76	30.07	30.68	2,340,912	+0.64(+2.14%)
Dec 20, 2017	29.15	30.12	29.06	30.03	3,048,315	+1.13(+3.90%)
Dec 19, 2017	29.05	29.35	28.84	28.90	1,647,828	-0.50(-1.71%)
Dec 18, 2017	29.32	29.51	28.93	29.41	2,180,637	+0.26(+0.88%)
Dec 15, 2017	29.00	29.55	28.95	29.15	4,729,592	+0.20(+0.70%)
Dec 14, 2017	29.83	30.16	28.93	28.95	2,486,279	-0.86(-2.90%)
Dec 13, 2017	28.75	29.91	28.65	29.81	2,757,959	+1.06(+3.68%)
Dec 12, 2017	28.38	28.82	28.28	28.75	2,055,461	-0.27(-0.94%)
Dec 11, 2017	29.17	29.34	28.69	29.03	1,306,242	-0.41(-1.38%)
Dec 08, 2017	29.19	29.53	28.86	29.43	2,009,752	+0.53(+1.83%)
Dec 07, 2017	28.40	29.01	28.29	28.90	1,973,674	+0.55(+1.93%)
Dec 06, 2017	28.86	29.12	28.31	28.36	1,767,596	-0.61(-2.10%)
Dec 05, 2017	29.00	29.45	28.84	28.97	2,297,080	+0.25(+0.86%)
Dec 04, 2017	28.20	29.13	28.16	28.72	2,865,347	+0.64(+2.29%)
Dec 01, 2017	28.59	28.68	27.79	28.08	2,429,665	-0.45(-1.58%)
Nov 30, 2017	28.08	28.54	27.83	28.53	2,831,337	+0.59(+2.11%)
Nov 29, 2017	28.49	28.49	27.25	27.93	3,194,785	-0.66(-2.31%)
Nov 28, 2017	28.36	28.76	27.98	28.60	3,316,638	-0.59(-2.02%)
Nov 27, 2017	29.23	29.56	29.11	29.19	1,987,890	-0.02(-0.06%)
Nov 24, 2017	29.63	29.63	29.17	29.20	850,805	-0.41(-1.40%)
Nov 22, 2017	29.61	29.74	29.19	29.62	2,115,590	+0.21(+0.72%)
Nov 21, 2017	29.13	29.46	28.94	29.41	2,778,195	+0.48(+1.68%)
Nov 20, 2017	29.11	29.12	28.83	28.92	1,249,671	-0.13(-0.46%)
Nov 17, 2017	28.73	29.10	28.67	29.05	2,178,935	+0.27(+0.95%)
Nov 16, 2017	28.05	28.95	27.88	28.78	2,311,054	+0.62(+2.19%)
Nov 15, 2017	28.07	28.43	27.65	28.16	2,453,313	-0.06(-0.22%)
Nov 14, 2017	28.16	28.77	27.56	28.23	3,933,780	+1.11(+4.09%)
Nov 13, 2017	27.63	27.82	27.03	27.12	2,998,572	-0.46(-1.66%)
Nov 10, 2017	27.10	27.61	27.02	27.57	2,879,058	+0.63(+2.35%)
Nov 09, 2017	27.44	27.52	26.51	26.94	3,948,428	-0.65(-2.34%)
Nov 08, 2017	27.86	27.91	27.36	27.58	2,494,925	-0.25(-0.91%)
Nov 07, 2017	27.66	27.97	27.47	27.84	2,656,891	+0.38(+1.37%)
Nov 06, 2017	27.42	27.73	27.11	27.46	2,724,003	+0.56(+2.08%)
Nov 03, 2017	26.83	27.37	26.69	26.90	3,841,228	+0.09(+0.33%)
Nov 02, 2017	26.18	27.63	26.04	26.82	6,343,639	+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.