Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.09	35.17	33.22	33.80	1,478,705	+0.00(+0.00%)
Jan 30, 2018	35.55	35.55	33.47	33.80	2,991,836	-1.83(-5.13%)
Jan 29, 2018	35.71	36.50	35.42	35.63	1,822,164	+0.04(+0.12%)
Jan 26, 2018	35.09	35.67	34.92	35.59	1,004,626	+0.66(+1.90%)
Jan 25, 2018	34.84	35.01	34.43	34.92	1,092,596	+0.08(+0.24%)
Jan 24, 2018	34.84	35.09	34.51	34.84	872,745	+0.04(+0.12%)
Jan 23, 2018	34.76	35.01	34.30	34.80	517,086	+0.08(+0.24%)
Jan 22, 2018	34.30	34.72	33.97	34.72	805,837	+0.33(+0.97%)
Jan 19, 2018	34.09	34.59	33.97	34.38	719,914	+0.42(+1.22%)
Jan 18, 2018	33.76	34.26	33.55	33.97	756,756	+0.29(+0.86%)
Jan 17, 2018	33.89	33.89	33.26	33.68	888,217	+0.04(+0.12%)
Jan 16, 2018	33.30	34.13	32.93	33.64	1,404,936	+0.50(+1.50%)
Jan 12, 2018		33.14	33.14	33.14	0	-0.17(-0.50%)
Jan 11, 2018	32.68	33.39	32.68	33.30	862,880	+0.54(+1.65%)
Jan 10, 2018		33.70	32.68	32.76	1,498,888	-0.79(-2.35%)
Jan 09, 2018	33.14	33.60	32.97	33.55	812,822	+0.75(+2.28%)
Jan 08, 2018	31.85	32.99	31.73	32.81	1,331,073	+1.04(+3.27%)
Jan 05, 2018	32.56	32.56	31.48	31.77	1,218,192	-0.17(-0.52%)
Jan 04, 2018	32.47	32.76	31.89	31.93	659,394	-0.29(-0.90%)
Jan 03, 2018	32.31	32.43	31.98	32.22	813,213	-0.08(-0.26%)
Jan 02, 2018	32.43	32.64	31.98	32.31	999,004	+0.21(+0.65%)
Dec 29, 2017		32.10	32.10	32.10	0	-0.40(-1.23%)
Dec 28, 2017	32.75	32.91	32.31	32.50	547,908	-0.25(-0.76%)
Dec 27, 2017	32.75	32.81	31.38	32.75	318,705	+0.04(+0.13%)
Dec 26, 2017	32.83	33.04	32.62	32.71	339,535	-0.17(-0.50%)
Dec 22, 2017	32.42	33.04	32.29	32.87	385,281	+0.54(+1.67%)
Dec 21, 2017	32.54	32.75	32.08	32.33	435,779	-0.21(-0.64%)
Dec 20, 2017	32.46	32.75	32.29	32.54	582,484	+0.33(+1.03%)
Dec 19, 2017	32.17	32.31	32.00	32.21	459,851	+0.04(+0.13%)
Dec 18, 2017	32.04	32.27	31.79	32.17	648,525	+0.37(+1.17%)
Dec 15, 2017	31.46	32.13	31.46	31.79	1,297,063	+0.33(+1.05%)
Dec 14, 2017	32.08	32.21	31.30	31.46	726,384	-0.62(-1.94%)
Dec 13, 2017	31.79	32.46	31.75	32.08	607,984	+0.50(+1.57%)
Dec 12, 2017	31.63	31.75	31.50	31.59	373,068	+0.08(+0.26%)
Dec 11, 2017	32.17	32.29	31.42	31.50	603,053	-0.75(-2.31%)
Dec 08, 2017	31.92	32.29	31.71	32.25	965,216	+0.58(+1.83%)
Dec 07, 2017	31.01	31.79	30.97	31.67	917,073	+0.58(+1.87%)
Dec 06, 2017	30.72	31.21	30.47	31.09	445,512	+0.37(+1.21%)
Dec 05, 2017	30.97	31.17	30.51	30.72	707,484	-0.25(-0.80%)
Dec 04, 2017	31.92	32.08	30.88	30.97	1,132,034	-0.54(-1.71%)
Dec 01, 2017		31.71	30.80	31.50	1,181,461	-0.17(-0.52%)
Nov 30, 2017	30.92	31.88	30.76	31.67	1,359,694	+0.91(+2.96%)
Nov 29, 2017	30.18	30.84	30.18	30.76	1,284,577	+0.62(+2.06%)
Nov 28, 2017	29.35	30.18	29.27	30.14	1,049,149	+0.91(+3.12%)
Nov 27, 2017	29.14	29.35	28.83	29.22	681,758	+0.10(+0.36%)
Nov 24, 2017	29.35	29.51	29.02	29.12	237,015	-0.06(-0.21%)
Nov 22, 2017	28.98	29.47	28.85	29.18	1,009,121	+0.21(+0.72%)
Nov 21, 2017	28.56	28.98	28.23	28.98	717,547	+0.58(+2.04%)
Nov 20, 2017	27.90	28.44	27.81	28.40	921,478	+0.46(+1.63%)
Nov 17, 2017	28.27	28.27	27.77	27.94	815,617	-0.33(-1.17%)
Nov 16, 2017	27.98	28.44	27.81	28.27	1,120,536	+0.37(+1.34%)
Nov 15, 2017	28.35	28.56	27.73	27.90	698,088	-0.54(-1.90%)
Nov 14, 2017	28.02	28.56	28.02	28.44	422,508	+0.25(+0.88%)
Nov 13, 2017	28.44	28.64	28.15	28.19	821,478	-0.29(-1.02%)
Nov 10, 2017	28.52	28.77	28.40	28.48	756,821	-0.08(-0.29%)
Nov 09, 2017	28.85	29.06	28.44	28.56	576,747	-0.37(-1.29%)
Nov 08, 2017	28.44	29.02	27.81	28.93	1,302,916	+0.37(+1.31%)
Nov 07, 2017	28.85	29.10	28.44	28.56	1,282,007	-0.41(-1.43%)
Nov 06, 2017	29.02	29.39	28.81	28.98	1,379,721	-0.08(-0.29%)
Nov 03, 2017	29.89	29.89	28.93	29.06	1,403,059	-0.83(-2.77%)
Nov 02, 2017	29.14	29.93	29.02	29.89	1,690,776	+0.66(+2.27%)

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.