Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.85	33.03	31.56	32.00	375,205	-0.68(-2.08%)
Jan 30, 2018	31.77	32.75	31.77	32.68	736,975	+0.14(+0.43%)
Jan 29, 2018	33.55	33.55	32.47	32.54	264,114	-1.01(-3.01%)
Jan 26, 2018	33.61	33.84	33.33	33.55	156,195	+0.23(+0.69%)
Jan 25, 2018	33.50	34.41	33.29	33.32	497,724	+0.18(+0.54%)
Jan 24, 2018	33.10	33.23	32.87	33.14	223,291	+0.00(+0.00%)
Jan 23, 2018	33.41	33.43	32.75	33.14	275,537	-0.27(-0.81%)
Jan 22, 2018	33.36	33.57	32.77	33.41	478,624	+0.01(+0.03%)
Jan 19, 2018	32.71	33.68	32.65	33.40	592,677	+0.56(+1.71%)
Jan 18, 2018	31.09	33.70	31.09	32.84	1,532,695	+2.46(+8.10%)
Jan 17, 2018	30.04	30.57	30.01	30.38	262,336	+0.27(+0.90%)
Jan 16, 2018	30.99	31.31	30.02	30.11	580,068	-1.34(-4.26%)
Jan 12, 2018		31.45	31.45	31.45	0	+0.48(+1.55%)
Jan 11, 2018	29.91	31.00	29.78	30.97	338,420	+1.12(+3.75%)
Jan 10, 2018		30.56	29.71	29.85	502,187	-0.05(-0.17%)
Jan 09, 2018	29.70	30.14	29.62	29.90	396,136	+0.06(+0.20%)
Jan 08, 2018	29.94	30.09	29.53	29.84	342,123	-0.13(-0.43%)
Jan 05, 2018	29.90	30.23	29.83	29.97	287,771	+0.10(+0.33%)
Jan 04, 2018	30.66	30.73	29.75	29.87	357,292	-0.71(-2.32%)
Jan 03, 2018	30.76	31.08	30.40	30.58	313,229	-0.12(-0.39%)
Jan 02, 2018	31.29	31.81	30.67	30.70	781,244	-1.04(-3.28%)
Dec 29, 2017		31.74	31.74	31.74	0	+0.38(+1.21%)
Dec 28, 2017	31.52	31.69	31.24	31.36	192,915	-0.27(-0.85%)
Dec 27, 2017	31.20	31.82	31.02	31.63	164,835	+0.37(+1.18%)
Dec 26, 2017	31.26	31.38	31.15	31.26	80,552	-0.02(-0.06%)
Dec 22, 2017	31.82	31.83	30.94	31.28	437,911	-0.39(-1.23%)
Dec 21, 2017	31.02	31.79	30.94	31.67	438,602	+0.76(+2.46%)
Dec 20, 2017	31.50	31.59	30.64	30.91	254,680	-0.44(-1.40%)
Dec 19, 2017	31.18	31.76	31.02	31.35	476,073	+0.13(+0.42%)
Dec 18, 2017	30.73	31.52	30.62	31.22	381,369	+0.39(+1.27%)
Dec 15, 2017	30.38	30.97	30.37	30.83	808,185	+0.27(+0.88%)
Dec 14, 2017	29.50	30.82	29.37	30.56	1,244,537	+1.19(+4.05%)
Dec 13, 2017	29.41	29.60	29.11	29.37	390,032	-0.13(-0.44%)
Dec 12, 2017	29.76	29.88	29.39	29.50	283,962	-0.18(-0.61%)
Dec 11, 2017	30.00	30.24	30.00	29.68	465,031	-0.28(-0.93%)
Dec 08, 2017	30.20	30.20	29.81	29.96	183,845	-0.10(-0.33%)
Dec 07, 2017	29.99	30.70	29.91	30.06	348,573	-0.02(-0.07%)
Dec 06, 2017	30.17	30.64	29.88	30.08	210,124	-0.35(-1.15%)
Dec 05, 2017	31.35	31.85	30.35	30.43	365,166	-1.13(-3.58%)
Dec 04, 2017	31.91	32.30	31.12	31.56	531,142	-0.18(-0.57%)
Dec 01, 2017	31.22	32.05	30.74	31.74	481,422	+0.70(+2.26%)
Nov 30, 2017	32.76	33.00	31.03	31.04	1,260,759	-1.72(-5.25%)
Nov 29, 2017	32.64	33.10	32.38	32.76	480,809	+0.02(+0.06%)
Nov 28, 2017	32.17	32.90	31.70	32.74	265,559	+0.50(+1.55%)
Nov 27, 2017	31.94	32.38	31.80	32.24	445,271	+0.30(+0.94%)
Nov 24, 2017	31.49	31.98	31.31	31.94	76,695	+0.62(+1.98%)
Nov 22, 2017	31.14	31.74	30.92	31.32	316,343	+0.09(+0.29%)
Nov 21, 2017	30.78	31.50	30.78	31.23	240,063	+0.45(+1.46%)
Nov 20, 2017	30.89	31.02	30.55	30.78	341,344	-0.18(-0.58%)
Nov 17, 2017	29.55	31.57	29.55	30.96	687,695	+1.43(+4.84%)
Nov 16, 2017	29.34	29.70	29.07	29.53	514,521	+0.19(+0.65%)
Nov 15, 2017	29.01	29.46	28.89	29.34	157,024	-0.02(-0.07%)
Nov 14, 2017	29.37	29.48	29.02	29.36	241,893	-0.19(-0.64%)
Nov 13, 2017	30.01	30.01	29.22	29.55	525,481	-0.50(-1.66%)
Nov 10, 2017	28.23	30.72	27.75	30.05	807,890	+1.67(+5.88%)
Nov 09, 2017	28.26	28.80	28.26	28.38	480,766	-0.02(-0.07%)
Nov 08, 2017	28.35	28.45	27.89	28.40	899,902	+0.02(+0.07%)
Nov 07, 2017	27.88	28.47	27.70	28.38	596,666	+0.52(+1.87%)
Nov 06, 2017	27.62	27.95	26.66	27.86	555,385	+1.03(+3.84%)
Nov 03, 2017	27.22	27.31	26.78	26.83	363,337	-0.51(-1.87%)
Nov 02, 2017	27.75	28.13	27.30	27.34	254,103	-0.50(-1.80%)

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.