Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	27.92	28.13	27.43	27.68	638,161	-0.21(-0.75%)
Jan 30, 2018	27.80	28.01	27.48	27.89	677,515	-0.15(-0.53%)
Jan 29, 2018	28.34	28.48	27.98	28.04	391,654	-0.42(-1.47%)
Jan 26, 2018	28.04	28.49	27.78	28.46	792,821	+0.54(+1.93%)
Jan 25, 2018	28.64	28.97	27.76	27.92	1,176,041	-0.66(-2.31%)
Jan 24, 2018	29.48	29.53	28.46	28.58	1,129,785	-0.84(-2.85%)
Jan 23, 2018	29.12	29.48	29.00	29.42	606,285	+0.30(+1.03%)
Jan 22, 2018	29.21	29.30	29.00	29.12	778,455	-0.12(-0.41%)
Jan 19, 2018	28.55	29.30	28.55	29.24	634,473	+0.66(+2.31%)
Jan 18, 2018	28.61	28.88	28.49	28.58	399,555	+0.03(+0.11%)
Jan 17, 2018	28.61	28.82	28.46	28.55	642,785	+0.00(+0.00%)
Jan 16, 2018	29.18	29.18	28.40	28.55	566,413	-0.33(-1.14%)
Jan 12, 2018		28.88	28.88	28.88	0	-0.06(-0.21%)
Jan 11, 2018	28.67	29.24	28.48	28.94	766,880	+0.42(+1.47%)
Jan 10, 2018	28.22	28.61	28.07	28.52	529,458	+0.24(+0.85%)
Jan 09, 2018	28.40	28.46	28.13	28.28	553,882	+0.12(+0.43%)
Jan 08, 2018	27.83	28.43	27.82	28.16	880,269	+0.45(+1.62%)
Jan 05, 2018	27.39	27.74	27.30	27.71	762,450	+0.36(+1.31%)
Jan 04, 2018	27.21	27.48	26.91	27.36	985,245	+0.15(+0.55%)
Jan 03, 2018	28.04	28.25	27.15	27.21	1,182,011	-0.84(-2.99%)
Jan 02, 2018	27.80	28.37	26.91	28.04	907,206	+0.06(+0.21%)
Dec 29, 2017		27.98	27.98	27.98	0	-0.06(-0.21%)
Dec 28, 2017	28.16	28.49	27.92	28.04	864,732	+0.00(+0.00%)
Dec 27, 2017	28.22	28.34	28.07	28.04	630,838	-0.15(-0.53%)
Dec 26, 2017	27.80	28.37	27.80	28.19	445,313	+0.33(+1.18%)
Dec 22, 2017	27.12	28.04	27.12	27.86	543,938	+0.39(+1.42%)
Dec 21, 2017	27.59	27.73	27.42	27.48	624,547	+0.06(+0.22%)
Dec 20, 2017	27.48	27.68	27.12	27.42	691,088	-0.03(-0.11%)
Dec 19, 2017	27.24	27.77	27.16	27.45	1,032,441	+0.48(+1.78%)
Dec 18, 2017	26.46	27.18	26.46	26.97	915,882	+0.51(+1.93%)
Dec 15, 2017	25.86	26.61	25.86	26.46	1,362,137	+0.69(+2.67%)
Dec 14, 2017	26.10	26.31	25.72	25.77	709,616	-0.27(-1.04%)
Dec 13, 2017	25.68	26.08	25.68	26.04	569,282	+0.39(+1.52%)
Dec 12, 2017	26.34	26.37	25.59	25.65	762,645	-0.60(-2.28%)
Dec 11, 2017	26.46	26.55	25.98	26.25	775,992	-0.18(-0.68%)
Dec 08, 2017	26.55	26.91	26.32	26.43	488,541	-0.03(-0.11%)
Dec 07, 2017	26.40	26.65	26.31	26.46	969,180	+0.18(+0.68%)
Dec 06, 2017	26.04	26.61	26.04	26.28	593,307	+0.18(+0.69%)
Dec 05, 2017	26.31	26.31	25.41	26.10	1,028,411	-0.06(-0.23%)
Dec 04, 2017	25.95	26.43	25.95	26.16	1,127,039	+0.60(+2.34%)
Dec 01, 2017	25.50	26.05	24.81	25.56	1,384,989	-0.06(-0.23%)
Nov 30, 2017	26.01	26.22	25.41	25.62	1,298,116	-0.18(-0.70%)
Nov 29, 2017	26.34	26.55	25.62	25.80	2,153,107	+1.23(+5.00%)
Nov 28, 2017	23.76	24.63	23.73	24.57	1,705,255	+0.96(+4.06%)
Nov 27, 2017	23.85	24.06	23.61	23.61	757,398	-0.24(-1.01%)
Nov 24, 2017	23.94	23.94	23.64	23.85	296,915	+0.03(+0.13%)
Nov 22, 2017	23.82	24.00	23.58	23.82	527,354	-0.03(-0.13%)
Nov 21, 2017	24.00	24.01	23.43	23.85	968,836	-0.36(-1.48%)
Nov 20, 2017	23.67	24.42	23.61	24.21	1,484,435	+0.66(+2.80%)
Nov 17, 2017	23.40	23.91	23.40	23.55	1,306,363	+0.27(+1.16%)
Nov 16, 2017	23.22	23.80	23.13	23.28	648,180	+0.21(+0.91%)
Nov 15, 2017	23.16	23.46	23.07	23.07	467,014	-0.21(-0.90%)
Nov 14, 2017	23.70	24.03	22.95	23.28	927,267	-0.51(-2.14%)
Nov 13, 2017	23.67	24.03	23.25	23.79	1,189,015	-0.03(-0.13%)
Nov 10, 2017	22.86	23.88	22.86	23.82	1,252,845	+0.90(+3.92%)
Nov 09, 2017	22.83	23.13	22.56	22.92	836,625	-0.06(-0.26%)
Nov 08, 2017	22.62	23.04	22.62	22.98	685,285	+0.36(+1.59%)
Nov 07, 2017	22.71	23.28	22.62	22.62	977,520	-0.21(-0.92%)
Nov 06, 2017	22.95	23.16	22.67	22.83	1,045,376	-0.18(-0.78%)
Nov 03, 2017	22.74	23.01	22.38	23.01	1,679,829	+0.30(+1.32%)
Nov 02, 2017	23.07	23.13	22.32	22.71	1,027,528	-0.33(-1.43%)

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.