Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.20	32.20	30.80	31.15	2,514	-0.88(-2.73%)
Jan 30, 2018	32.55	32.55	31.51	32.02	1,455	-0.18(-0.54%)
Jan 29, 2018	32.90	32.90	31.50	32.20	5,028	-0.35(-1.08%)
Jan 26, 2018	32.90	33.25	32.38	32.55	2,170	+0.00(+0.00%)
Jan 25, 2018	31.85	33.25	31.50	32.55	5,787	+0.70(+2.20%)
Jan 24, 2018	32.55	32.55	31.74	31.85	2,943	-0.99(-3.00%)
Jan 23, 2018	31.15	33.25	31.01	32.84	6,211	+1.69(+5.41%)
Jan 22, 2018	31.50	31.50	30.80	31.15	4,891	+0.00(+0.00%)
Jan 19, 2018	30.80	31.50	30.10	31.15	2,412	+0.35(+1.14%)
Jan 18, 2018	31.15	31.15	30.10	30.80	5,171	-0.35(-1.13%)
Jan 17, 2018	32.55	32.55	30.80	31.15	5,386	-1.05(-3.26%)
Jan 16, 2018	32.55	33.25	32.55	32.20	2,154	+0.00(+0.00%)
Jan 12, 2018		32.20	32.20	32.20	0	-0.00(-0.00%)
Jan 11, 2018	32.20	33.25	31.85	32.20	14,915	-0.52(-1.60%)
Jan 10, 2018	32.72	32.90	32.55	32.73	1,025	-0.17(-0.53%)
Jan 09, 2018	32.55	33.77	32.55	32.90	7,586	+0.00(+0.00%)
Jan 08, 2018	33.25	33.60	32.20	32.90	3,039	-0.52(-1.57%)
Jan 05, 2018	33.60	33.60	33.25	33.42	2,700	+0.52(+1.60%)
Jan 04, 2018	32.55	33.60	31.86	32.90	4,451	+0.70(+2.17%)
Jan 03, 2018	31.50	33.25	31.50	32.20	12,394	+0.35(+1.10%)
Jan 02, 2018	31.50	31.15	31.15	31.85	5,466	+0.70(+2.25%)
Dec 29, 2017		31.15	31.15	31.15	0	-0.35(-1.11%)
Dec 28, 2017	31.85	31.85	31.15	31.50	6,628	+0.00(+0.00%)
Dec 27, 2017	31.85	31.85	31.15	31.50	3,987	+0.00(+0.00%)
Dec 26, 2017	31.15	32.20	31.15	31.50	7,150	+0.35(+1.12%)
Dec 22, 2017	31.50	31.74	31.15	31.15	3,308	-0.35(-1.11%)
Dec 21, 2017	31.50	31.85	31.15	31.50	4,386	+0.00(+0.00%)
Dec 20, 2017	32.20	32.20	31.15	31.50	8,817	-0.35(-1.10%)
Dec 19, 2017	31.50	32.20	30.80	31.85	5,647	+0.00(+0.00%)
Dec 18, 2017	32.55	33.25	31.85	31.85	5,598	-1.75(-5.21%)
Dec 15, 2017	32.55	33.60	32.20	33.60	9,769	+0.70(+2.13%)
Dec 14, 2017	33.25	33.60	31.85	32.90	3,569	+0.00(+0.00%)
Dec 13, 2017	33.25	33.60	32.20	32.90	3,866	-0.70(-2.08%)
Dec 12, 2017	33.25	33.60	33.08	33.60	4,978	+0.70(+2.13%)
Dec 11, 2017	32.20	33.25	31.85	32.90	4,508	+1.05(+3.30%)
Dec 08, 2017	33.25	33.25	31.85	31.85	5,146	-1.40(-4.21%)
Dec 07, 2017	31.15	33.60	31.15	33.25	7,163	+1.05(+3.26%)
Dec 06, 2017	32.20	32.55	31.50	32.20	5,014	-0.35(-1.08%)
Dec 05, 2017	32.55	32.55	31.50	32.55	3,334	-0.35(-1.06%)
Dec 04, 2017	34.65	34.65	32.20	32.90	1,861	-1.75(-5.05%)
Dec 01, 2017	32.55	34.65	32.55	34.65	6,180	+2.45(+7.61%)
Nov 30, 2017	33.25	34.30	31.50	32.20	9,117	-1.05(-3.16%)
Nov 29, 2017	33.95	33.95	32.90	33.25	3,470	-0.35(-1.04%)
Nov 28, 2017	34.93	34.93	33.60	33.60	2,785	-0.88(-2.54%)
Nov 27, 2017	35.00	35.00	33.60	34.48	5,223	-0.88(-2.48%)
Nov 24, 2017	35.70	35.70	35.00	35.35	4,313	-0.35(-0.98%)
Nov 22, 2017	33.60	35.70	33.60	35.70	9,632	+2.45(+7.37%)
Nov 21, 2017	33.60	33.60	33.25	33.25	2,754	-0.35(-1.04%)
Nov 20, 2017	32.20	33.95	31.50	33.60	4,144	+1.40(+4.35%)
Nov 17, 2017	32.55	33.60	32.19	32.20	2,689	+0.00(+0.00%)
Nov 16, 2017	30.80	32.55	30.80	32.20	7,872	+1.75(+5.75%)
Nov 15, 2017	29.75	31.50	29.55	30.45	10,235	+0.70(+2.35%)
Nov 14, 2017	30.10	30.45	29.05	29.75	7,166	-0.35(-1.16%)
Nov 13, 2017	32.20	32.20	29.75	30.10	13,490	-1.92(-6.01%)
Nov 10, 2017	33.25	33.25	31.15	32.02	13,283	-0.88(-2.66%)
Nov 09, 2017	33.60	33.95	32.90	32.90	4,581	-1.40(-4.08%)
Nov 08, 2017	34.65	34.65	33.95	34.30	1,380	+0.00(+0.00%)
Nov 07, 2017	34.65	34.99	33.60	34.30	5,301	-0.70(-2.00%)
Nov 06, 2017	34.65	35.00	34.30	35.00	8,058	+0.00(+0.00%)
Nov 03, 2017	34.65	35.00	34.65	35.00	1,084	+0.35(+1.01%)
Nov 02, 2017	34.65	35.00	34.65	34.65	1,426	-0.35(-1.00%)

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.