Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.76	33.40	32.67	32.67	9,701	-0.01(-0.03%)
Jan 30, 2018		33.38	32.50	32.68	4,824	+0.45(+1.40%)
Jan 29, 2018	32.75	33.59	32.23	32.23	7,756	-1.22(-3.64%)
Jan 26, 2018	33.49	33.56	33.43	33.45	1,436	+0.23(+0.68%)
Jan 25, 2018	34.05	34.05	33.00	33.22	5,529	-0.49(-1.45%)
Jan 24, 2018	32.81	33.71	32.49	33.71	5,084	+0.66(+2.00%)
Jan 23, 2018	33.57	33.69	33.05	33.05	2,008	-0.95(-2.79%)
Jan 22, 2018	33.60	34.00	33.02	34.00	3,585	+0.29(+0.86%)
Jan 19, 2018	33.11	33.71	32.65	33.71	2,588	+0.74(+2.24%)
Jan 18, 2018	32.59	33.03	32.59	32.97	1,305	-0.23(-0.69%)
Jan 17, 2018	33.38	33.58	32.81	33.20	5,797	-0.13(-0.39%)
Jan 16, 2018	33.66	34.22	32.82	33.33	6,593	-0.67(-1.97%)
Jan 12, 2018		34.00	34.00	34.00	0	+0.55(+1.64%)
Jan 11, 2018	33.69	34.00	33.31	33.45	4,177	-0.50(-1.47%)
Jan 10, 2018		33.95	32.77	33.95	791	+0.84(+2.52%)
Jan 09, 2018	33.89	34.28	33.11	33.11	1,730	-0.39(-1.15%)
Jan 05, 2018		33.50	33.50	33.50	93	+0.60(+1.82%)
Jan 04, 2018	32.85	32.90	32.29	32.90	669	+0.81(+2.52%)
Jan 03, 2018	31.70	33.04	31.70	32.09	2,231	-0.14(-0.43%)
Jan 02, 2018	31.60	32.56	31.60	32.23	1,633	+0.91(+2.91%)
Dec 29, 2017		31.32	31.32	31.32	0	-0.45(-1.42%)
Dec 28, 2017	32.52	32.52	31.77	31.77	962	-0.44(-1.35%)
Dec 27, 2017	32.94	32.94	32.05	32.21	1,298	-0.54(-1.66%)
Dec 26, 2017	32.35	34.29	32.35	32.75	1,354	-0.55(-1.65%)
Dec 22, 2017	33.20	33.38	32.90	33.30	1,700	-0.29(-0.86%)
Dec 21, 2017	33.74	33.74	33.35	33.59	1,615	-0.57(-1.67%)
Dec 20, 2017	34.23	34.41	34.16	34.16	2,288	-0.43(-1.24%)
Dec 19, 2017	34.66	34.66	34.03	34.59	4,862	-0.41(-1.17%)
Dec 18, 2017	34.59	35.00	33.83	35.00	12,136	+1.01(+2.97%)
Dec 15, 2017	33.11	34.00	32.52	33.99	16,248	+0.88(+2.66%)
Dec 14, 2017	30.43	33.11	30.43	33.11	3,488	+2.11(+6.81%)
Dec 13, 2017	30.10	31.00	29.92	31.00	3,655	+1.62(+5.51%)
Dec 12, 2017	28.60	29.79	28.60	29.38	1,570	+0.41(+1.41%)
Dec 11, 2017	30.38	30.38	28.92	28.97	3,669	-1.11(-3.69%)
Dec 08, 2017	30.33	30.33	30.08	30.08	585	+0.00(+0.00%)
Dec 07, 2017	30.39	30.68	30.36		1,277	+0.00(+0.00%)
Dec 06, 2017	32.00	32.00	31.30	31.30	888	-0.95(-2.95%)
Dec 05, 2017	32.09	32.44	32.05	32.25	1,337	-0.25(-0.77%)
Dec 04, 2017	33.15	33.15	32.50	32.50	3,507	-0.38(-1.16%)
Dec 01, 2017	32.05	33.15	32.05	32.88	3,751	+0.13(+0.40%)
Nov 30, 2017	31.46	32.75	31.14	32.75	6,354	+1.19(+3.77%)
Nov 29, 2017	30.44	31.56	30.44	31.56	1,698	+1.56(+5.20%)
Nov 28, 2017	30.34	30.53	30.00	30.00	651	+0.00(+0.00%)
Nov 27, 2017	29.55	30.42	29.19	30.00	2,933	+0.00(+0.00%)
Nov 24, 2017	30.00	30.00	30.00	30.00	202	+0.78(+2.67%)
Nov 22, 2017	29.00	29.22	29.00	29.22	2,873	+0.00(+0.00%)
Nov 21, 2017	27.83	29.22	27.83	29.22	4,432	+1.68(+6.10%)
Nov 20, 2017	27.75	27.75	27.54	27.54	691	+0.01(+0.04%)
Nov 17, 2017	27.56	27.56	27.25	27.53	834	-1.00(-3.51%)
Nov 16, 2017	27.50	28.53	27.39	28.53	1,354	+0.29(+1.03%)
Nov 15, 2017	28.24	28.31	28.24	28.24	1,144	-0.51(-1.77%)
Nov 14, 2017	28.75	28.75	28.75	28.75	286	+0.33(+1.16%)
Nov 13, 2017	28.96	28.96	28.42	28.42	607	-0.19(-0.66%)
Nov 10, 2017	28.67	29.09	28.61	28.61	943	-0.36(-1.24%)
Nov 09, 2017	28.97	28.97	28.97	28.97	398	-0.53(-1.80%)
Nov 08, 2017	29.81	29.81	29.50	29.50	1,029	-1.01(-3.31%)
Nov 07, 2017	30.10	30.51	30.10	30.51	996	+0.32(+1.06%)
Nov 06, 2017	29.20	30.19	29.20	30.19	413	+0.08(+0.27%)
Nov 02, 2017		30.11	30.11	30.11	1,398	-0.06(-0.20%)

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.