Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.40	34.28	32.58	32.90	94,697	-0.49(-1.47%)
Jan 30, 2018	33.58	33.92	33.38	33.39	71,959	-0.56(-1.65%)
Jan 29, 2018	33.07	34.40	33.05	33.95	128,699	+0.56(+1.68%)
Jan 26, 2018	32.88	33.77	32.61	33.39	90,898	+0.87(+2.68%)
Jan 25, 2018	32.61	32.96	31.28	32.52	208,402	-0.11(-0.34%)
Jan 24, 2018	33.48	33.48	31.68	32.63	109,634	-0.65(-1.95%)
Jan 23, 2018	33.75	34.31	33.07	33.28	118,398	-0.56(-1.65%)
Jan 22, 2018	33.58	34.72	33.51	33.84	175,036	+0.26(+0.77%)
Jan 19, 2018	33.29	33.81	31.75	33.58	191,342	+0.43(+1.30%)
Jan 18, 2018	33.19	33.75	32.20	33.15	124,387	+0.52(+1.59%)
Jan 17, 2018	31.60	33.16	31.60	32.63	80,026	+1.07(+3.39%)
Jan 16, 2018	33.89	33.97	31.51	31.56	199,303	-2.15(-6.38%)
Jan 12, 2018		33.71	33.71	33.71	0	+0.44(+1.32%)
Jan 11, 2018	33.20	33.66	32.95	33.27	118,965	+0.35(+1.06%)
Jan 10, 2018	32.82	33.87	32.34	32.92	120,099	+0.33(+1.01%)
Jan 09, 2018	32.39	33.40	31.15	32.59	181,095	-0.22(-0.67%)
Jan 08, 2018	34.45	34.94	31.55	32.81	274,979	-1.55(-4.51%)
Jan 05, 2018	34.37	35.18	33.94	34.36	165,344	+0.53(+1.57%)
Jan 04, 2018	35.75	35.85	31.71	33.83	257,155	-2.02(-5.63%)
Jan 03, 2018	36.21	36.47	35.57	35.85	126,411	-0.07(-0.19%)
Jan 02, 2018	35.70	36.06	35.34	35.92	192,054	+0.32(+0.90%)
Dec 29, 2017		35.60	35.60	35.60	0	+0.06(+0.17%)
Dec 28, 2017	36.95	37.25	35.35	35.54	228,232	-1.25(-3.40%)
Dec 27, 2017	35.63	36.96	35.40	36.79	212,518	+1.45(+4.10%)
Dec 26, 2017	33.59	35.60	33.31	35.34	218,111	+2.10(+6.32%)
Dec 22, 2017	33.41	33.75	32.20	33.24	107,886	-0.17(-0.51%)
Dec 21, 2017	31.77	33.89	31.77	33.41	275,036	+1.64(+5.16%)
Dec 20, 2017	31.81	32.11	31.51	31.77	85,826	+0.08(+0.25%)
Dec 19, 2017	31.98	32.31	31.67	31.69	145,709	-0.60(-1.86%)
Dec 18, 2017	32.06	32.50	30.50	32.29	143,966	+0.41(+1.29%)
Dec 15, 2017	31.77	32.40	30.70	31.88	142,578	+0.29(+0.92%)
Dec 14, 2017	33.82	33.82	30.41	31.59	291,517	-2.24(-6.62%)
Dec 13, 2017	32.18	34.44	32.18	33.83	178,505	+1.79(+5.59%)
Dec 12, 2017	32.97	32.98	31.41	32.04	156,360	-0.83(-2.53%)
Dec 11, 2017	32.21	33.37	30.76	32.87	250,638	+0.37(+1.14%)
Dec 08, 2017	33.50	33.98	32.05	32.50	201,799	-0.78(-2.34%)
Dec 07, 2017	29.50	34.18	29.50	33.28	376,862	+3.93(+13.39%)
Dec 06, 2017	29.04	29.43	28.05	29.35	156,781	+0.12(+0.41%)
Dec 05, 2017	28.86	30.00	28.86	29.23	92,584	+0.32(+1.11%)
Dec 04, 2017	31.00	31.30	28.31	28.91	201,822	-2.23(-7.16%)
Dec 01, 2017	31.41	31.41	29.24	31.14	229,612	+0.94(+3.11%)
Nov 30, 2017	26.38	31.18	26.38	30.20	426,896	+2.92(+10.70%)
Nov 29, 2017	29.30	29.49	26.30	27.28	210,768	-1.92(-6.58%)
Nov 28, 2017	28.54	29.44	27.44	29.20	208,241	+0.79(+2.78%)
Nov 27, 2017	28.26	29.23	26.74	28.41	222,593	+0.08(+0.28%)
Nov 24, 2017	27.47	28.61	27.09	28.33	150,044	+1.05(+3.85%)
Nov 22, 2017	25.20	27.86	25.20	27.28	219,184	+2.20(+8.77%)
Nov 21, 2017	25.68	26.77	25.00	25.08	166,396	-0.44(-1.72%)
Nov 20, 2017	22.56	26.55	22.45	25.52	296,776	+2.62(+11.44%)
Nov 17, 2017	26.01	26.92	22.23	22.90	323,566	-3.35(-12.76%)
Nov 16, 2017	26.51	27.03	26.13	26.25	149,710	-0.14(-0.53%)
Nov 15, 2017	26.75	27.68	26.34	26.39	184,582	-0.61(-2.26%)
Nov 14, 2017	30.47	30.88	25.20	27.00	321,183	-3.50(-11.48%)
Nov 13, 2017	30.99	33.00	30.24	30.50	274,708	+0.06(+0.20%)
Nov 10, 2017	28.45	31.03	28.38	30.44	222,794	+1.82(+6.36%)
Nov 09, 2017	28.86	29.21	28.16	28.62	110,046	-0.18(-0.62%)
Nov 08, 2017	27.80	29.00	27.08	28.80	332,257	+1.21(+4.39%)
Nov 07, 2017	26.59	30.48	26.19	27.59	748,020	+4.27(+18.31%)
Nov 06, 2017	23.91	23.91	23.21	23.32	37,123	-0.47(-1.98%)
Nov 03, 2017	23.44	23.99	23.02	23.79	101,425	+0.45(+1.93%)
Nov 02, 2017	22.89	23.59	22.12	23.34	107,125	+0.34(+1.48%)

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.