Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.77	32.05	30.94	31.84	20,986,120	+0.53(+1.69%)
Jan 30, 2018	32.07	32.14	31.21	31.31	15,805,839	-0.43(-1.34%)
Jan 29, 2018	32.60	32.60	31.60	31.74	21,095,266	-1.15(-3.51%)
Jan 26, 2018	32.85	33.19	32.71	32.89	7,655,700	+0.26(+0.78%)
Jan 25, 2018	33.93	33.98	32.52	32.64	28,726,670	-1.15(-3.41%)
Jan 24, 2018	33.74	34.11	33.59	33.79	17,049,938	+0.67(+2.03%)
Jan 23, 2018	32.38	33.23	32.12	33.12	13,111,994	+0.49(+1.51%)
Jan 22, 2018	32.60	32.85	32.37	32.63	5,917,708	+0.10(+0.32%)
Jan 19, 2018	32.64	32.82	32.50	32.52	7,282,568	+0.11(+0.35%)
Jan 18, 2018	33.14	33.19	32.33	32.41	15,825,251	-0.62(-1.89%)
Jan 17, 2018	33.40	33.80	33.00	33.03	14,883,433	-0.60(-1.77%)
Jan 16, 2018	33.18	33.71	33.00	33.63	13,481,552	+0.60(+1.80%)
Jan 12, 2018		33.03	33.03	33.03	0	+0.93(+2.89%)
Jan 11, 2018	32.05	32.21	31.97	32.11	12,639,326	+0.26(+0.83%)
Jan 10, 2018				31.84	14,266,614	+0.39(+1.23%)
Jan 09, 2018	31.77	31.77	31.37	31.46	12,177,535	-0.64(-2.00%)
Jan 08, 2018	32.52	32.54	32.00	32.10	14,088,877	-0.50(-1.54%)
Jan 05, 2018	32.58	32.87	32.50	32.60	8,416,516	-0.28(-0.86%)
Jan 04, 2018	32.65	32.92	32.33	32.88	8,565,510	+0.23(+0.69%)
Jan 03, 2018	33.13	33.21	32.16	32.66	14,506,183	-0.57(-1.71%)
Jan 02, 2018	32.62	33.25	32.60	33.22	14,859,747	+0.95(+2.96%)
Dec 29, 2017		32.27	32.27	32.27	0	-0.11(-0.35%)
Dec 28, 2017	32.44	32.58	32.06	32.38	6,831,425	-0.01(-0.03%)
Dec 27, 2017	32.52	32.55	32.05	32.39	12,083,328	-0.04(-0.12%)
Dec 26, 2017	31.91	32.47	31.78	32.43	16,290,238	+0.73(+2.30%)
Dec 22, 2017	31.44	31.83	31.28	31.70	11,936,220	+0.43(+1.39%)
Dec 21, 2017	30.89	31.46	30.88	31.27	8,668,552	+0.33(+1.07%)
Dec 20, 2017	30.46	31.10	30.43	30.94	15,105,273	+0.58(+1.90%)
Dec 19, 2017	30.24	30.48	30.08	30.36	8,403,958	+0.12(+0.41%)
Dec 18, 2017	29.97	30.33	29.95	30.24	11,596,395	+0.50(+1.69%)
Dec 15, 2017	29.98	30.05	29.62	29.73	7,981,374	-0.08(-0.25%)
Dec 14, 2017	29.78	29.91	29.32	29.81	10,885,630	-0.04(-0.13%)
Dec 13, 2017	28.74	30.12	28.72	29.85	26,397,816	+1.10(+3.81%)
Dec 12, 2017	28.58	28.77	28.51	28.75	4,888,526	+0.06(+0.20%)
Dec 11, 2017	28.68	29.08	28.54	28.69	6,441,530	+0.03(+0.10%)
Dec 08, 2017	28.50	28.80	28.46	28.67	9,489,716	+0.27(+0.97%)
Dec 07, 2017	28.36	28.64	28.20	28.39	12,635,882	-0.37(-1.28%)
Dec 06, 2017	28.92	29.16	28.63	28.76	15,807,768	-0.41(-1.39%)
Dec 05, 2017	29.46	29.46	28.86	29.17	11,576,046	-0.42(-1.41%)
Dec 04, 2017	29.82	29.83	29.54	29.58	9,447,657	-0.43(-1.42%)
Dec 01, 2017	29.90	30.44	29.86	30.01	14,961,151	+0.09(+0.32%)
Nov 30, 2017	29.88	30.19	29.70	29.91	7,837,927	-0.06(-0.19%)
Nov 29, 2017	30.24	30.33	29.92	29.97	11,532,539	-0.56(-1.83%)
Nov 28, 2017	30.75	30.76	30.42	30.53	5,300,829	-0.22(-0.71%)
Nov 27, 2017		30.89	30.53	30.74	13,069,541	+0.33(+1.09%)
Nov 24, 2017	30.70	30.82	30.40	30.41	5,300,571	-0.27(-0.89%)
Nov 22, 2017	30.46	30.80	30.43	30.69	13,471,077	+0.47(+1.56%)
Nov 21, 2017	30.17	30.49	30.14	30.22	9,447,171	+0.18(+0.60%)
Nov 20, 2017	30.31	30.35	29.89	30.04	15,490,324	-0.59(-1.91%)
Nov 17, 2017	30.26	30.75	30.20	30.62	10,610,076	+0.46(+1.54%)
Nov 16, 2017	29.95	30.21	29.95	30.16	10,353,165	+0.03(+0.09%)
Nov 15, 2017	30.05	30.17	29.83	30.13	9,313,344	+0.20(+0.66%)
Nov 14, 2017	29.97	30.22	29.80	29.93	8,943,649	-0.21(-0.69%)
Nov 13, 2017	30.42	30.49	30.08	30.14	10,869,451	-0.21(-0.69%)
Nov 10, 2017	30.74	30.84	30.27	30.35	8,862,612	-0.46(-1.50%)
Nov 09, 2017	30.96	31.08	30.61	30.81	6,966,569	-0.10(-0.34%)
Nov 08, 2017	30.95	31.21	30.87	30.91	7,747,572	+0.20(+0.65%)
Nov 07, 2017	30.84	30.92	30.46	30.72	7,784,747	-0.28(-0.91%)
Nov 06, 2017	30.37	31.18	30.34	31.00	15,140,566	+0.64(+2.12%)
Nov 03, 2017	30.76	30.79	30.14	30.36	11,484,319	-0.28(-0.93%)
Nov 02, 2017	30.45	30.92	30.45	30.64	11,255,977	+0.28(+0.93%)

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.