Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.95	31.20	30.50	30.60	228,046	-0.30(-0.97%)
Jan 30, 2018	30.30	31.40	30.20	30.90	287,060	+0.40(+1.31%)
Jan 29, 2018	31.15	31.45	30.45	30.50	261,109	-0.75(-2.40%)
Jan 26, 2018	31.15	31.70	31.15	31.25	190,196	+0.20(+0.64%)
Jan 25, 2018	31.30	31.35	30.65	31.05	295,784	-0.05(-0.16%)
Jan 24, 2018	30.60	31.80	30.25	31.10	223,991	+0.85(+2.81%)
Jan 23, 2018	30.80	31.25	29.85	30.25	278,551	-0.55(-1.79%)
Jan 22, 2018	32.10	32.30	30.55	30.80	265,282	-1.00(-3.14%)
Jan 19, 2018	31.50	32.00	31.40	31.80	243,257	+0.60(+1.92%)
Jan 18, 2018	31.45	31.45	31.05	31.20	90,504	-0.25(-0.79%)
Jan 17, 2018	32.00	32.40	31.35	31.45	125,617	-0.50(-1.56%)
Jan 16, 2018	31.85	32.80	31.85	31.95	255,907	+0.10(+0.31%)
Jan 12, 2018		31.85	31.85	31.85	0	+0.05(+0.16%)
Jan 11, 2018	31.85	32.30	30.70	31.80	164,169	-0.05(-0.16%)
Jan 10, 2018	32.20	32.20	31.30	31.85	191,552	-0.35(-1.09%)
Jan 09, 2018	31.60	32.65	31.55	32.20	289,510	+0.65(+2.06%)
Jan 08, 2018	30.60	31.60	30.45	31.55	225,577	+0.90(+2.94%)
Jan 05, 2018	29.55	30.75	29.15	30.65	216,869	+1.30(+4.43%)
Jan 04, 2018	30.75	30.80	28.60	29.35	425,812	-1.45(-4.71%)
Jan 03, 2018	31.35	31.45	30.50	30.80	298,229	-0.35(-1.12%)
Jan 02, 2018	30.00	31.30	29.95	31.15	338,831	+1.30(+4.36%)
Dec 29, 2017		29.85	29.85	29.85	0	-0.15(-0.50%)
Dec 28, 2017	29.85	30.10	29.55	30.00	129,734	+0.25(+0.84%)
Dec 27, 2017	29.85	30.30	29.50	29.75	215,303	-0.05(-0.17%)
Dec 26, 2017	29.90	30.05	29.45	29.80	135,622	-0.15(-0.50%)
Dec 22, 2017	29.80	30.05	29.75	29.95	91,377	+0.00(+0.00%)
Dec 21, 2017	29.05	30.05	28.95	29.95	271,193	+0.95(+3.28%)
Dec 20, 2017	29.55	29.85	28.95	29.00	258,930	-0.55(-1.86%)
Dec 19, 2017	29.95	30.05	29.45	29.55	122,756	-0.30(-1.01%)
Dec 18, 2017	30.25	30.25	29.20	29.85	375,988	-0.50(-1.65%)
Dec 15, 2017	30.60	30.65	29.80	30.35	362,448	-0.25(-0.82%)
Dec 14, 2017	30.05	30.75	29.95	30.60	245,149	+0.70(+2.34%)
Dec 13, 2017	29.70	30.14	29.65	29.90	350,313	+0.25(+0.84%)
Dec 12, 2017	29.25	30.00	29.07	29.65	184,859	+0.27(+0.94%)
Dec 11, 2017	29.00	29.50	28.55	29.38	207,770	+0.52(+1.82%)
Dec 08, 2017	29.25	29.70	28.80	28.85	288,680	+0.00(+0.00%)
Dec 07, 2017	28.90	29.05	28.50	28.85	132,644	+0.00(+0.00%)
Dec 06, 2017	28.90	29.20	28.45	28.85	172,231	-0.20(-0.69%)
Dec 05, 2017	28.25	30.00	27.95	29.05	355,593	+0.70(+2.47%)
Dec 04, 2017	29.00	29.00	26.65	28.35	508,811	-0.30(-1.05%)
Dec 01, 2017	30.20	30.20	28.55	28.65	291,924	-1.75(-5.76%)
Nov 30, 2017	29.60	30.90	28.80	30.40	691,918	+1.00(+3.40%)
Nov 29, 2017	29.05	29.80	28.25	29.40	345,928	+0.60(+2.08%)
Nov 28, 2017	28.95	29.10	28.40	28.80	242,765	-0.10(-0.35%)
Nov 27, 2017	28.15	29.05	27.90	28.90	331,294	+0.75(+2.66%)
Nov 24, 2017	28.50	28.90	28.00	28.15	213,570	-0.50(-1.75%)
Nov 22, 2017	27.70	29.10	27.60	28.65	354,446	+0.90(+3.24%)
Nov 21, 2017	27.80	28.00	27.15	27.75	210,473	+0.15(+0.54%)
Nov 20, 2017	27.50	27.83	27.00	27.60	351,412	+0.25(+0.91%)
Nov 17, 2017	27.35	28.30	27.15	27.35	325,479	-0.32(-1.17%)
Nov 16, 2017	25.35	27.73	25.35	27.68	865,547	+2.57(+10.26%)
Nov 15, 2017	25.55	25.65	25.00	25.10	258,185	-0.75(-2.90%)
Nov 14, 2017	25.90	26.20	25.60	25.85	336,181	-0.05(-0.19%)
Nov 13, 2017	26.90	26.90	25.75	25.90	345,845	-1.00(-3.72%)
Nov 10, 2017	27.20	27.25	26.85	26.90	229,272	-0.20(-0.74%)
Nov 09, 2017	26.95	27.30	26.70	27.10	293,182	-0.15(-0.55%)
Nov 08, 2017	27.15	27.30	26.80	27.25	365,816	+0.00(+0.00%)
Nov 07, 2017	27.15	27.65	26.75	27.25	440,765	-0.10(-0.37%)
Nov 06, 2017	27.15	27.85	26.85	27.35	462,711	+0.15(+0.55%)
Nov 03, 2017	27.30	27.70	26.35	27.20	843,548	-0.12(-0.46%)
Nov 02, 2017	24.55	27.45	24.55	27.32	683,397	+2.55(+10.29%)

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.