Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.82	37.95	34.27	37.63	756,086	+4.45(+13.43%)
Jan 30, 2018	33.19	33.19	32.78	33.18	124,375	-0.21(-0.63%)
Jan 29, 2018	33.87	33.87	33.19	33.39	124,991	-0.51(-1.52%)
Jan 26, 2018	33.93	34.29	33.58	33.90	111,734	+0.05(+0.14%)
Jan 25, 2018	33.39	33.89	33.11	33.85	271,138	+0.43(+1.30%)
Jan 24, 2018	33.77	34.05	33.31	33.42	115,468	-0.37(-1.09%)
Jan 23, 2018	33.64	34.00	33.37	33.79	108,342	+0.03(+0.10%)
Jan 22, 2018		33.72	33.35	33.76	97,398	+0.03(+0.10%)
Jan 19, 2018	32.90	33.79	32.90	33.72	172,244	+0.63(+1.90%)
Jan 18, 2018	33.16	33.71	32.97	33.10	86,144	-0.11(-0.34%)
Jan 17, 2018	33.29	33.71	33.10	33.21	234,306	+0.03(+0.10%)
Jan 16, 2018	33.61	33.61	33.16	33.18	163,956	-0.19(-0.58%)
Jan 12, 2018		33.37	33.37	33.37	0	-0.03(-0.10%)
Jan 11, 2018	32.92	33.82	32.60	33.40	281,886	+0.53(+1.61%)
Jan 10, 2018		33.55		32.87	785,025	+3.52(+12.00%)
Jan 09, 2018	29.40	29.77	29.19	29.35	196,460	-0.03(-0.11%)
Jan 08, 2018	29.13	29.45	28.82	29.38	182,594	+0.39(+1.33%)
Jan 05, 2018	28.96	29.63	28.77	29.00	148,650	+0.26(+0.90%)
Jan 04, 2018	29.13	29.45	28.72	28.74	196,886	-0.29(-1.00%)
Jan 03, 2018	29.75	29.86	29.03	29.03	325,409	-0.72(-2.43%)
Jan 02, 2018	29.88	29.80	29.30	29.75	255,970	-0.05(-0.16%)
Dec 29, 2017		29.80	29.80	29.80	0	-0.14(-0.48%)
Dec 28, 2017	29.45	29.98	29.16	29.95	249,860	+0.66(+2.25%)
Dec 27, 2017	29.61	29.91	29.22	29.29	131,492	-0.31(-1.03%)
Dec 26, 2017	29.90	30.72	29.27	29.59	156,793	-0.29(-0.97%)
Dec 22, 2017	30.38	30.70	29.82	29.88	179,485	-0.45(-1.48%)
Dec 21, 2017	30.60	30.60	30.25	30.33	190,830	-0.19(-0.63%)
Dec 20, 2017	30.52	30.77	30.36	30.52	192,400	+0.13(+0.42%)
Dec 19, 2017	30.27	30.52	29.96	30.40	235,659	+0.13(+0.42%)
Dec 18, 2017	30.30	30.46	29.85	30.27	242,750	+0.27(+0.91%)
Dec 15, 2017	29.24	30.14	28.92	29.99	467,052	+0.88(+3.04%)
Dec 14, 2017	29.62	29.72	28.92	29.11	259,570	-0.45(-1.52%)
Dec 13, 2017	29.88	30.30	29.30	29.56	276,529	-0.34(-1.13%)
Dec 12, 2017	29.46	29.98	29.24	29.90	419,096	+0.51(+1.75%)
Dec 11, 2017	29.16	29.53	29.13	29.38	414,880	+0.23(+0.77%)
Dec 08, 2017	29.54	31.08	28.85	29.16	214,045	-0.53(-1.79%)
Dec 07, 2017	29.99	30.07	29.40	29.69	245,977	-0.38(-1.25%)
Dec 06, 2017	30.02	30.47	29.71	30.06	279,171	-0.02(-0.05%)
Dec 05, 2017	29.89	30.21	29.79	30.08	206,861	+0.24(+0.81%)
Dec 04, 2017	30.77	30.77	29.83	29.84	288,558	-0.59(-1.95%)
Dec 01, 2017	30.19	30.47	29.83	30.43	299,395	+0.26(+0.85%)
Nov 30, 2017	30.13	30.47	29.42	30.18	326,578	+0.35(+1.18%)
Nov 29, 2017	29.66	29.87	29.33	29.82	241,559	+0.35(+1.20%)
Nov 28, 2017	28.89	29.60	28.72	29.47	253,760	+0.77(+2.69%)
Nov 27, 2017	28.35	28.80	28.20	28.70	142,422	+0.32(+1.13%)
Nov 24, 2017	28.81	28.81	28.04	28.38	98,925	-0.27(-0.95%)
Nov 22, 2017	28.76	28.88	28.46	28.65	95,221	-0.03(-0.11%)
Nov 21, 2017	28.57	28.75	28.43	28.68	144,025	+0.14(+0.51%)
Nov 20, 2017	28.19	28.54	27.80	28.54	145,177	+0.42(+1.48%)
Nov 17, 2017	27.69	28.17	27.37	28.12	113,468	+0.45(+1.63%)
Nov 16, 2017	27.48	27.93	27.48	27.67	157,612	+0.37(+1.35%)
Nov 15, 2017	27.17	27.46	26.95	27.30	214,016	-0.03(-0.12%)
Nov 14, 2017	27.29	27.62	27.13	27.33	144,629	-0.10(-0.35%)
Nov 13, 2017	27.24	27.67	27.22	27.43	174,725	+0.11(+0.41%)
Nov 10, 2017	27.56	27.89	27.30	27.32	202,817	-0.26(-0.93%)
Nov 09, 2017	27.45	27.72	27.06	27.57	200,986	-0.03(-0.12%)
Nov 08, 2017	27.57	27.80	27.11	27.61	207,425	-0.16(-0.58%)
Nov 07, 2017	27.99	28.22	27.38	27.77	289,037	-0.29(-1.03%)
Nov 06, 2017	27.91	28.33	27.42	28.06	191,671	+0.16(+0.58%)
Nov 03, 2017	27.70	28.07	27.46	27.90	357,817	+0.06(+0.23%)
Nov 02, 2017	27.82	28.21	27.45	27.83	201,889	+0.16(+0.58%)

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.