Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.37	30.72	30.34	30.66	132,269	+0.29(+0.96%)
Jan 30, 2018	29.94	30.51	29.93	30.36	153,512	+0.25(+0.84%)
Jan 29, 2018	30.38	30.46	30.07	30.11	123,792	-0.29(-0.96%)
Jan 26, 2018	30.25	30.46	30.04	30.40	135,176	+0.32(+1.06%)
Jan 25, 2018	30.21	30.36	29.94	30.08	124,833	-0.08(-0.25%)
Jan 24, 2018	30.49	31.27	29.90	30.16	323,495	+0.78(+2.65%)
Jan 23, 2018	29.05	29.40	28.91	29.38	60,174	+0.32(+1.10%)
Jan 22, 2018	29.49	29.50	28.89	29.06	78,795	-0.51(-1.71%)
Jan 19, 2018	28.96	29.60	28.96	29.57	97,976	+0.52(+1.78%)
Jan 18, 2018	29.26	29.30	28.88	29.05	87,735	-0.34(-1.15%)
Jan 17, 2018	29.01	29.45	28.82	29.39	73,894	+0.54(+1.85%)
Jan 16, 2018	29.32	29.60	28.82	28.85	83,256	-0.27(-0.93%)
Jan 12, 2018		29.13	29.13	29.13	0	-0.55(-1.87%)
Jan 11, 2018	29.00	29.71	28.98	29.68	112,546	+0.69(+2.36%)
Jan 10, 2018			28.85	28.99	166,437	-0.62(-2.09%)
Jan 09, 2018	30.13	30.17	29.59	29.61	92,458	-0.48(-1.59%)
Jan 08, 2018	30.09	30.30	29.76	30.09	142,889	+0.03(+0.09%)
Jan 05, 2018	29.86	30.09	29.72	30.06	142,190	+0.35(+1.17%)
Jan 04, 2018	30.09	30.09	29.51	29.72	175,713	-0.38(-1.28%)
Jan 03, 2018	30.37	30.39	29.99	30.10	124,653	-0.29(-0.96%)
Jan 02, 2018	30.05	30.61	29.97	30.39	173,121	-0.23(-0.74%)
Dec 29, 2017		30.62	30.62	30.62	0	+0.24(+0.80%)
Dec 28, 2017	30.20	30.47	30.00	30.37	68,290	+0.16(+0.53%)
Dec 27, 2017	30.27	30.71	30.19	30.21	89,157	-0.01(-0.03%)
Dec 26, 2017	30.15	30.27	29.97	30.22	161,802	+0.20(+0.66%)
Dec 22, 2017	29.74	30.24	29.67	30.03	76,276	+0.31(+1.04%)
Dec 21, 2017	29.81	30.02	29.45	29.72	205,152	+0.08(+0.29%)
Dec 20, 2017	29.82	29.99	29.59	29.63	89,698	-0.09(-0.32%)
Dec 19, 2017	29.69	29.90	29.59	29.73	141,301	+0.02(+0.06%)
Dec 18, 2017	29.44	29.86	29.44	29.71	100,839	+0.46(+1.57%)
Dec 15, 2017	29.07	29.44	28.92	29.25	195,666	+0.23(+0.78%)
Dec 14, 2017	29.82	29.97	28.91	29.02	153,223	-0.81(-2.71%)
Dec 13, 2017	29.73	30.13	29.64	29.83	144,376	+0.06(+0.19%)
Dec 12, 2017	29.91	30.19	29.75	29.77	87,799	-0.07(-0.22%)
Dec 11, 2017	29.74	29.96	29.65	29.84	139,687	+0.08(+0.28%)
Dec 08, 2017	29.41	29.79	29.41	29.75	119,075	+0.00(+0.00%)
Dec 07, 2017	29.41	29.58	29.25		266,081	+0.00(+0.00%)
Dec 06, 2017	29.16	29.45	29.02	29.29	167,613	-0.01(-0.03%)
Dec 05, 2017	29.78	29.84	29.23	29.30	87,189	-0.45(-1.51%)
Dec 04, 2017	30.14	30.17	29.73	29.75	154,032	-0.21(-0.69%)
Dec 01, 2017	30.02	30.20	29.60	29.96	163,753	-0.05(-0.16%)
Nov 30, 2017	30.14	30.14	29.85	30.01	113,206	-0.02(-0.06%)
Nov 29, 2017	29.88	30.40	29.83	30.03	130,222	+0.23(+0.76%)
Nov 28, 2017	29.63	29.89	29.54	29.80	171,635	+0.17(+0.57%)
Nov 27, 2017	29.85	30.14	29.58	29.63	274,809	-0.18(-0.60%)
Nov 24, 2017	29.08	29.86	28.94	29.81	108,363	+0.83(+2.85%)
Nov 22, 2017	29.17	29.20	28.48	28.98	233,247	-0.12(-0.42%)
Nov 21, 2017	29.08	29.23	28.81	29.11	400,649	+0.16(+0.55%)
Nov 20, 2017	28.71	28.98	28.54	28.95	776,047	+0.32(+1.12%)
Nov 17, 2017	28.59	28.77	28.50	28.63	651,010	-0.01(-0.03%)
Nov 16, 2017	28.67	28.85	28.47	28.64	312,329	+0.15(+0.53%)
Nov 15, 2017	28.48	28.65	28.18	28.49	372,680	-0.29(-1.01%)
Nov 14, 2017	29.45	29.45	28.44	28.78	451,306	+0.73(+2.61%)
Nov 13, 2017	28.17	28.35	27.88	28.05	158,262	-0.20(-0.70%)
Nov 10, 2017	28.63	28.75	28.24	28.24	148,665	-0.38(-1.31%)
Nov 09, 2017	28.61	28.78	28.20	28.62	213,285	-0.10(-0.36%)
Nov 08, 2017	27.46	29.09	27.37	28.72	391,548	+1.47(+5.41%)
Nov 07, 2017	27.32	27.35	26.91	27.25	148,452	+0.02(+0.07%)
Nov 06, 2017	27.18	27.37	26.90	27.23	261,187	+0.19(+0.69%)
Nov 03, 2017	26.83	27.16	26.35	27.04	326,351	+0.09(+0.35%)
Nov 02, 2017	26.86	27.03	26.30	26.95	412,093	+0.08(+0.31%)

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.