Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.55	31.12	30.22	30.40	38,100	-0.07(-0.23%)
Jan 30, 2018	30.95	30.95	30.24	30.47	38,113	-0.64(-2.06%)
Jan 29, 2018	31.20	31.39	30.85	31.11	37,742	-0.13(-0.42%)
Jan 26, 2018	31.22	31.34	30.85	31.24	31,272	+0.08(+0.26%)
Jan 25, 2018	31.41	31.41	30.75	31.16	27,084	-0.11(-0.35%)
Jan 24, 2018	31.66	31.89	31.22	31.27	44,210	-0.32(-1.01%)
Jan 23, 2018	32.21	32.21	31.54	31.59	28,543	-0.73(-2.26%)
Jan 22, 2018	32.34	32.52	32.05	32.32	35,103	-0.09(-0.28%)
Jan 19, 2018	31.51	32.49	31.51	32.41	43,805	+0.90(+2.86%)
Jan 18, 2018	31.74	31.88	31.13	31.51	42,086	-0.34(-1.07%)
Jan 17, 2018	31.31	31.98	30.95	31.85	68,739	+0.65(+2.08%)
Jan 16, 2018	31.98	32.62	31.07	31.20	59,432	-0.72(-2.26%)
Jan 12, 2018		31.92	31.92	31.92	0	-0.02(-0.06%)
Jan 11, 2018	31.22	32.08	31.22	31.94	59,615	+0.73(+2.34%)
Jan 10, 2018	30.05	31.30	30.05	31.21	66,616	+0.96(+3.17%)
Jan 09, 2018	30.29	30.53	29.86	30.25	90,135	-0.04(-0.13%)
Jan 08, 2018	30.68	30.68	30.20	30.29	38,674	-0.41(-1.34%)
Jan 05, 2018	31.16	31.33	30.66	30.70	42,334	-0.37(-1.19%)
Jan 04, 2018	31.08	31.31	30.73	31.07	38,765	+0.16(+0.52%)
Jan 03, 2018	31.54	31.87	30.83	30.91	33,027	-0.75(-2.37%)
Jan 02, 2018	31.12	31.87	31.12	31.66	44,916	+0.81(+2.63%)
Dec 29, 2017		30.85	30.85	30.85	0	-0.66(-2.09%)
Dec 28, 2017	31.94	32.05	31.12	31.51	47,144	-0.41(-1.28%)
Dec 27, 2017	32.32	32.54	31.82	31.92	69,684	-0.47(-1.45%)
Dec 26, 2017	32.40	32.97	32.25	32.39	18,949	-0.11(-0.34%)
Dec 22, 2017	32.90	32.90	32.34	32.50	43,627	-0.39(-1.19%)
Dec 21, 2017	32.34	33.14	32.17	32.89	45,540	+0.63(+1.95%)
Dec 20, 2017	32.73	32.91	32.19	32.26	49,624	-0.23(-0.71%)
Dec 19, 2017	32.76	33.35	32.37	32.49	41,339	-0.23(-0.70%)
Dec 18, 2017	32.91	33.72	32.07	32.72	37,768	+0.07(+0.21%)
Dec 15, 2017	31.73	33.16	31.68	32.65	112,303	+1.00(+3.16%)
Dec 14, 2017	31.06	31.72	31.06	31.65	62,261	+0.52(+1.67%)
Dec 13, 2017	31.44	32.15	31.02	31.13	53,841	-0.35(-1.11%)
Dec 12, 2017	31.10	31.86	31.00	31.48	62,259	+0.40(+1.29%)
Dec 11, 2017	31.26	31.28	30.86	31.08	40,216	-0.03(-0.10%)
Dec 08, 2017	31.04	31.46	30.80	31.11	40,335	+0.00(+0.00%)
Dec 07, 2017	30.97	31.33	30.63		62,423	+0.00(+0.00%)
Dec 06, 2017	31.75	32.22	30.94	31.00	53,266	-0.87(-2.73%)
Dec 05, 2017	31.55	32.14	31.14	31.87	69,518	+0.46(+1.46%)
Dec 04, 2017	32.58	32.62	31.35	31.41	53,962	-0.79(-2.45%)
Dec 01, 2017	32.28	32.49	31.21	32.20	67,996	-0.03(-0.09%)
Nov 30, 2017	32.31	32.89	31.81	32.23	100,932	+0.08(+0.25%)
Nov 29, 2017	32.25	32.53	31.84	32.15	46,253	-0.06(-0.19%)
Nov 28, 2017	32.20	32.49	31.76	32.21	69,133	+0.17(+0.53%)
Nov 27, 2017	32.50	32.88	31.71	32.04	66,446	-0.46(-1.42%)
Nov 24, 2017	32.58	33.46	32.24	32.50	33,915	+0.10(+0.31%)
Nov 22, 2017	32.50	33.02	32.24	32.40	58,711	-0.01(-0.03%)
Nov 21, 2017	32.11	32.91	31.88	32.41	120,837	+0.14(+0.43%)
Nov 20, 2017	32.12	32.57	31.99	32.27	55,026	+0.13(+0.40%)
Nov 17, 2017	31.83	32.43	31.83	32.14	64,492	+0.12(+0.37%)
Nov 16, 2017	31.42	32.46	31.26	32.02	98,959	+0.39(+1.23%)
Nov 15, 2017	31.55	32.16	31.06	31.63	38,129	-0.17(-0.53%)
Nov 14, 2017	31.72	32.09	31.38	31.80	63,133	-0.03(-0.09%)
Nov 13, 2017	32.18	32.72	31.78	31.83	78,561	-0.67(-2.06%)
Nov 10, 2017	32.64	33.28	32.19	32.50	94,541	-0.09(-0.28%)
Nov 09, 2017	33.55	33.55	32.10	32.59	87,631	-1.09(-3.24%)
Nov 08, 2017	32.71	34.75	32.71	33.68	164,255	+3.55(+11.78%)
Nov 07, 2017	30.85	30.85	29.69	30.13	46,402	-0.55(-1.79%)
Nov 06, 2017	31.49	31.75	30.60	30.68	45,902	-0.84(-2.66%)
Nov 03, 2017	31.54	31.61	30.95	31.52	75,263	-0.01(-0.03%)
Nov 02, 2017	30.56	31.72	30.54	31.53	39,988	+0.96(+3.14%)

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.