Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.55	32.57	31.81	31.99	31,080,184	+0.19(+0.60%)
Jan 30, 2018	31.68	31.92	31.40	31.80	20,989,730	-0.05(-0.17%)
Jan 29, 2018	32.11	32.20	31.80	31.86	20,816,706	-0.65(-1.99%)
Jan 26, 2018	31.96	32.58	31.91	32.50	41,767,352	+0.33(+1.02%)
Jan 25, 2018	31.90	32.86	31.85	32.17	37,897,816	+0.34(+1.08%)
Jan 24, 2018	30.92	32.02	30.75	31.83	67,048,372	+1.85(+6.16%)
Jan 23, 2018	30.07	30.20	29.83	29.98	32,693,406	-0.67(-2.17%)
Jan 22, 2018	30.41	30.68	30.28	30.65	22,203,718	+0.11(+0.36%)
Jan 19, 2018	30.35	30.55	30.18	30.54	24,754,360	+0.35(+1.16%)
Jan 18, 2018	30.28	30.40	30.01	30.19	27,718,786	+0.07(+0.23%)
Jan 17, 2018	29.69	30.22	29.66	30.12	26,242,040	+0.54(+1.81%)
Jan 16, 2018	29.72	29.77	29.54	29.58	22,662,602	-0.10(-0.35%)
Jan 12, 2018		29.69	29.69	29.69	0	+0.09(+0.30%)
Jan 11, 2018	29.08	29.62	29.04	29.60	20,997,090	+0.54(+1.87%)
Jan 10, 2018	28.94	29.12	28.79	29.05	20,821,560	-0.02(-0.07%)
Jan 09, 2018	29.24	29.25	29.03	29.08	22,945,544	-0.23(-0.77%)
Jan 08, 2018	29.27	29.42	29.21	29.30	26,685,588	-0.12(-0.40%)
Jan 05, 2018	29.04	29.45	28.93	29.42	18,226,860	+0.25(+0.87%)
Jan 04, 2018	29.19	29.38	29.03	29.16	28,060,480	+0.19(+0.66%)
Jan 03, 2018	28.77	29.01	28.64	28.97	28,220,002	+0.35(+1.22%)
Jan 02, 2018	28.46	28.63	28.39	28.62	28,930,002	+0.84(+3.04%)
Dec 29, 2017		27.78	27.78	27.78	0	+0.10(+0.35%)
Dec 28, 2017	27.71	27.77	27.58	27.68	18,040,430	+0.17(+0.62%)
Dec 27, 2017	27.63	27.69	27.46	27.51	10,666,028	+0.08(+0.30%)
Dec 26, 2017	27.34	27.50	27.21	27.43	15,165,116	+0.33(+1.21%)
Dec 22, 2017	27.04	27.18	26.97	27.10	11,017,933	-0.01(-0.05%)
Dec 21, 2017	26.71	27.31	26.69	27.11	26,203,280	+0.49(+1.83%)
Dec 20, 2017	26.71	26.85	26.62	26.63	15,527,824	+0.03(+0.13%)
Dec 19, 2017	26.56	26.63	26.29	26.59	28,789,772	-0.06(-0.22%)
Dec 18, 2017	26.70	26.91	26.61	26.65	24,565,612	+0.31(+1.19%)
Dec 15, 2017	26.41	26.50	26.21	26.34	35,790,120	+0.31(+1.17%)
Dec 14, 2017	26.06	26.30	25.95	26.03	33,347,912	-0.29(-1.08%)
Dec 13, 2017	27.06	27.22	26.23	26.32	57,149,360	-0.92(-3.39%)
Dec 12, 2017	26.09	27.38	26.04	27.24	40,522,824	+0.68(+2.56%)
Dec 11, 2017	26.62	26.81	26.49	26.56	14,131,463	+0.05(+0.20%)
Dec 08, 2017	26.55	26.85	26.45	26.51	24,830,876	-0.03(-0.10%)
Dec 07, 2017	25.99	26.62	25.90	26.53	37,456,044	-0.67(-2.45%)
Dec 06, 2017	26.92	27.27	26.68	27.20	25,857,322	+0.33(+1.21%)
Dec 05, 2017	27.40	27.42	26.79	26.87	20,730,190	-0.06(-0.23%)
Dec 04, 2017	26.95	27.27	26.82	26.93	25,212,122	+0.41(+1.56%)
Dec 01, 2017	26.57	26.71	26.44	26.52	30,655,040	+0.22(+0.85%)
Nov 30, 2017	26.68	26.76	26.15	26.30	41,995,584	-0.65(-2.42%)
Nov 29, 2017	27.51	27.52	26.92	26.95	34,305,848	-0.91(-3.27%)
Nov 28, 2017	27.82	28.10	27.60	27.86	32,084,172	+0.28(+1.01%)
Nov 27, 2017	27.42	27.70	27.35	27.58	27,198,220	-0.10(-0.34%)
Nov 24, 2017	27.61	27.76	27.58	27.68	12,787,734	-0.09(-0.32%)
Nov 22, 2017	27.61	27.84	27.59	27.76	22,058,364	+0.29(+1.06%)
Nov 21, 2017	27.48	27.87	27.44	27.47	30,416,754	+0.16(+0.60%)
Nov 20, 2017	26.91	27.38	26.83	27.31	20,320,512	+0.24(+0.90%)
Nov 17, 2017	26.68	27.16	26.65	27.06	35,351,320	+0.39(+1.45%)
Nov 16, 2017	26.40	26.73	26.25	26.68	38,293,036	+0.84(+3.26%)
Nov 15, 2017	25.41	25.86	25.35	25.83	20,509,452	+0.19(+0.74%)
Nov 14, 2017	26.37	26.41	25.62	25.64	52,695,408	-0.82(-3.11%)
Nov 13, 2017	26.24	26.59	26.09	26.47	28,681,280	+0.08(+0.31%)
Nov 10, 2017	26.54	26.64	26.29	26.38	24,720,504	-0.53(-1.97%)
Nov 09, 2017	26.95	27.18	26.70	26.91	27,076,014	-0.47(-1.71%)
Nov 08, 2017	27.00	27.44	26.72	27.38	37,724,228	+0.77(+2.91%)
Nov 07, 2017	27.14	27.19	26.46	26.61	29,798,026	-0.82(-2.97%)
Nov 06, 2017	27.06	27.45	26.92	27.42	25,935,570	+0.71(+2.67%)
Nov 03, 2017	27.24	27.29	26.33	26.71	41,644,716	-0.40(-1.48%)
Nov 02, 2017	27.05	27.17	26.75	27.11	24,042,510	+0.00(+0.00%)

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.