Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.12	31.25	30.32	30.83	2,997,895	-0.20(-0.66%)
Jan 30, 2018	32.05	32.11	31.02	31.04	2,321,643	-1.27(-3.94%)
Jan 29, 2018	32.50	33.32	32.14	32.31	2,186,010	-0.40(-1.22%)
Jan 26, 2018	32.73	32.88	32.12	32.71	1,348,682	+0.26(+0.79%)
Jan 25, 2018	32.70	32.73	31.84	32.45	1,889,741	+0.16(+0.50%)
Jan 24, 2018	32.33	32.75	31.87	32.29	2,654,943	+0.01(+0.03%)
Jan 23, 2018	33.07	33.94	32.25	32.28	3,797,863	-0.80(-2.42%)
Jan 22, 2018	31.56	33.14	31.26	33.08	3,528,563	+1.56(+4.94%)
Jan 19, 2018	31.60	31.84	31.17	31.52	3,588,130	-0.15(-0.48%)
Jan 18, 2018		32.17	31.26	31.68	3,307,167	-0.25(-0.78%)
Jan 17, 2018	32.20	32.22	31.28	31.93	5,236,136	+0.01(+0.03%)
Jan 16, 2018	33.22	33.28	31.82	31.92	4,426,866	-0.58(-1.78%)
Jan 12, 2018		32.49	32.49	32.49	0	+1.12(+3.57%)
Jan 11, 2018	30.76	31.67	30.61	31.37	4,702,796	+0.70(+2.29%)
Jan 10, 2018				30.67	2,522,969	-0.09(-0.29%)
Jan 09, 2018	31.01	31.02	30.64	30.76	1,662,332	-0.07(-0.23%)
Jan 08, 2018	30.77	30.97	30.47	30.83	2,097,889	-0.05(-0.17%)
Jan 05, 2018	31.11	31.25	30.81	30.88	1,983,155	-0.17(-0.54%)
Jan 04, 2018	31.32	31.49	30.45	31.05	3,154,284	-0.04(-0.14%)
Jan 03, 2018	31.09	31.57	30.83	31.10	2,247,173	+0.18(+0.58%)
Jan 02, 2018	30.78	31.02	30.41	30.92	2,910,895	+0.28(+0.90%)
Dec 29, 2017		30.64	30.64	30.64	0	-0.04(-0.12%)
Dec 28, 2017	30.71	30.95	30.24	30.68	2,126,016	-0.03(-0.09%)
Dec 27, 2017	30.72	30.82	30.54	30.71	1,481,999	+0.00(+0.00%)
Dec 26, 2017	30.80	30.83	30.46	30.71	1,626,304	-0.04(-0.12%)
Dec 22, 2017	30.91	30.91	30.61	30.74	1,555,651	-0.15(-0.49%)
Dec 21, 2017	30.67	31.20	30.65	30.89	2,699,164	+0.25(+0.81%)
Dec 20, 2017	31.12	31.12	30.58	30.64	2,986,952	-0.28(-0.89%)
Dec 19, 2017	31.41	31.57	30.60	30.92	3,263,638	-0.61(-1.95%)
Dec 18, 2017	31.33	32.01	31.29	31.53	4,197,055	+0.38(+1.23%)
Dec 15, 2017	30.68	31.39	30.41	31.15	5,509,078	+0.48(+1.57%)
Dec 14, 2017	30.88	31.04	30.59	30.67	2,401,719	-0.20(-0.63%)
Dec 13, 2017	31.34	31.59	30.80	30.87	2,801,729	-0.35(-1.11%)
Dec 12, 2017	31.18	31.76	31.12	31.21	2,996,973	-0.20(-0.62%)
Dec 11, 2017	30.67	31.61	30.50	31.41	3,250,721	+0.73(+2.38%)
Dec 08, 2017	30.83	31.21	30.51	30.68	2,980,664	+0.04(+0.15%)
Dec 07, 2017	30.56	30.81	30.35	30.64	2,852,423	+0.03(+0.09%)
Dec 06, 2017	30.46	30.86	30.32	30.61	2,417,452	+0.03(+0.09%)
Dec 05, 2017	30.87	31.08	30.46	30.58	2,466,976	-0.33(-1.06%)
Dec 04, 2017		31.52	30.53	30.91	3,947,425	+0.42(+1.37%)
Dec 01, 2017	30.80	30.93	30.30	30.49	2,915,319	-0.29(-0.95%)
Nov 30, 2017	30.69	31.28	30.57	30.79	2,772,843	+0.04(+0.14%)
Nov 29, 2017	30.99	31.41	30.63	30.74	3,949,961	-0.12(-0.40%)
Nov 28, 2017	30.55	30.89	30.24	30.87	5,637,459	+0.28(+0.90%)
Nov 27, 2017	30.63	31.72	30.35	30.59	5,487,030	+0.20(+0.67%)
Nov 24, 2017	30.35	30.54	29.90	30.39	2,534,038	-0.02(-0.06%)
Nov 22, 2017	29.14	30.66	28.73	30.40	9,461,806	+1.23(+4.21%)
Nov 21, 2017	27.13	29.31	27.12	29.18	13,890,449	+2.07(+7.64%)
Nov 20, 2017	27.13	27.50	26.81	27.11	3,820,967	-0.10(-0.36%)
Nov 17, 2017	26.89	27.25	26.52	27.20	3,683,298	+0.23(+0.86%)
Nov 16, 2017	27.17	27.42	26.65	26.97	5,091,259	-0.18(-0.66%)
Nov 15, 2017	26.68	27.27	26.23	27.15	4,498,710	+0.42(+1.56%)
Nov 14, 2017	27.11	27.44	26.67	26.73	5,420,144	-0.61(-2.24%)
Nov 13, 2017	27.39	27.72	27.03	27.35	4,298,067	-0.39(-1.41%)
Nov 10, 2017	28.00	28.18	27.51	27.74	3,156,290	-0.33(-1.17%)
Nov 09, 2017	27.59	28.54	27.59	28.07	6,381,098	-0.09(-0.32%)
Nov 08, 2017	26.85	28.74	26.49	28.15	14,874,601	+1.16(+4.32%)
Nov 07, 2017	30.87	30.95	26.86	26.99	33,104,004	-8.16(-23.22%)
Nov 06, 2017	35.01	35.35	34.30	35.15	6,102,357	+0.58(+1.67%)
Nov 03, 2017	34.40	34.63	33.82	34.58	2,701,884	+0.35(+1.01%)
Nov 02, 2017	33.54	34.59	33.54	34.23	3,504,959	+0.55(+1.64%)

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.