Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.30	30.48	29.29	29.57	495,806	-0.45(-1.52%)
Jan 30, 2018	30.75	31.09	30.11	30.02	437,978	-0.82(-2.65%)
Jan 29, 2018	31.21	31.52	30.66	30.84	542,426	-0.36(-1.17%)
Jan 26, 2018	31.48	31.48	30.57	31.21	286,773	+0.00(+0.00%)
Jan 25, 2018	31.75	31.75	30.93	31.21	543,772	-0.27(-0.87%)
Jan 24, 2018	31.84	31.93	31.21	31.48	431,014	-0.27(-0.86%)
Jan 23, 2018	31.84	32.21	31.21	31.75	306,684	-0.45(-1.41%)
Jan 22, 2018	32.02	32.48	31.57	32.21	428,433	-0.09(-0.28%)
Jan 19, 2018	31.84	32.39	31.75	32.30	311,025	+0.36(+1.14%)
Jan 18, 2018	31.84	32.30	31.66	31.93	253,235	+0.09(+0.29%)
Jan 17, 2018	32.75	32.84	31.75	31.84	384,911	-1.00(-3.05%)
Jan 16, 2018	32.75	33.21	32.57	32.84	538,804	+0.18(+0.56%)
Jan 12, 2018		32.66	32.66	32.66	0	+0.73(+2.28%)
Jan 11, 2018	31.02	31.93	30.20	31.93	482,789	+1.27(+4.15%)
Jan 10, 2018		30.80		30.66	327,085	+0.18(+0.60%)
Jan 09, 2018	30.75	30.84	29.93	30.48	696,041	-0.45(-1.47%)
Jan 08, 2018	31.21	31.30	30.02	30.93	630,390	+0.00(+0.00%)
Jan 05, 2018	31.11	31.48	30.59	30.93	345,054	+0.36(+1.19%)
Jan 04, 2018	32.02	32.12	30.02	30.57	596,082	-1.27(-4.00%)
Jan 03, 2018	32.57	32.57	31.66	31.84	335,630	-0.55(-1.69%)
Jan 02, 2018	32.30	32.66	31.84	32.39	417,547	+0.18(+0.57%)
Dec 29, 2017		32.21	32.21	32.21	0	+0.00(+0.00%)
Dec 28, 2017	31.84	32.21	31.39	32.21	404,520	+0.27(+0.85%)
Dec 27, 2017	32.21	32.21	31.39	31.93	550,857	-0.27(-0.85%)
Dec 26, 2017	31.84	32.48	31.75	32.21	184,469	+0.91(+2.91%)
Dec 22, 2017	31.75	31.75	31.30	31.30	177,476	-0.27(-0.86%)
Dec 21, 2017	31.30	31.75	30.84	31.57	192,598	+0.36(+1.17%)
Dec 20, 2017	30.93	31.39	30.75	31.21	190,950	+0.55(+1.78%)
Dec 19, 2017	31.11	31.48	30.66	30.66	259,932	-0.55(-1.75%)
Dec 18, 2017	31.48	31.84	30.57	31.21	557,924	-0.09(-0.29%)
Dec 15, 2017	30.66	31.66	30.66	31.30	1,347,186	+0.73(+2.38%)
Dec 14, 2017	31.21	31.57	30.20	30.57	393,104	-0.64(-2.04%)
Dec 13, 2017	29.84	31.21	29.84	31.21	412,816	+1.36(+4.57%)
Dec 12, 2017	31.02	31.11	29.66	29.84	552,298	-0.91(-2.96%)
Dec 11, 2017	29.93	30.98	29.84	30.75	373,124	+1.00(+3.36%)
Dec 08, 2017	30.39	30.48	29.39	29.75	359,910	-0.36(-1.21%)
Dec 07, 2017	29.57	30.66	29.48	30.11	474,566	+0.45(+1.53%)
Dec 06, 2017		30.11	29.57	29.66	521,320	-0.09(-0.31%)
Dec 05, 2017	30.66	30.75	29.20	29.75	608,723	-0.91(-2.97%)
Dec 04, 2017	29.84	31.30	29.39	30.66	671,886	+1.46(+4.98%)
Dec 01, 2017	29.57	30.39	28.57	29.20	529,950	-0.55(-1.83%)
Nov 30, 2017	30.30	31.48	29.29	29.75	1,286,363	-0.91(-2.97%)
Nov 29, 2017	29.93	30.66	29.48	30.66	531,630	+0.91(+3.06%)
Nov 28, 2017	28.93	29.93	28.66	29.75	393,464	+0.82(+2.83%)
Nov 27, 2017	29.02	29.29	28.57	28.93	512,313	+0.00(+0.00%)
Nov 24, 2017	29.57	30.02	28.84	28.93	177,455	-0.64(-2.15%)
Nov 22, 2017	29.75	30.20	29.48	29.57	480,171	-0.23(-0.76%)
Nov 21, 2017	29.52	29.89	29.21	29.80	439,851	+0.36(+1.23%)
Nov 20, 2017	29.61	29.98	28.89	29.43	472,283	-0.18(-0.61%)
Nov 17, 2017	29.16	30.79	29.16	29.61	579,432	+0.36(+1.23%)
Nov 16, 2017	28.89	29.43	28.71	29.25	301,236	+0.54(+1.89%)
Nov 15, 2017	28.44	29.16	28.26	28.71	346,972	+0.36(+1.27%)
Nov 14, 2017	28.35	28.89	28.08	28.35	473,104	-0.09(-0.32%)
Nov 13, 2017	29.61	29.98	28.17	28.44	384,295	-1.08(-3.67%)
Nov 10, 2017	29.70	31.28	29.12	29.52	754,862	+0.27(+0.93%)
Nov 09, 2017	29.07	29.43	26.86	29.25	1,103,269	+2.08(+7.64%)
Nov 08, 2017	27.81	28.53	26.95	27.18	855,403	-0.72(-2.59%)
Nov 07, 2017	28.80	29.16	27.63	27.90	406,894	-1.17(-4.04%)
Nov 06, 2017	28.98	29.61	28.89	29.07	340,573	-0.09(-0.31%)
Nov 03, 2017	28.80	29.52	28.62	29.16	429,051	+0.36(+1.25%)
Nov 02, 2017	27.99	29.61	27.99	28.80	765,888	+0.63(+2.24%)

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.