Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.19	30.19	30.00	30.07	2,312,631	+0.00(+0.00%)
Jan 30, 2018	30.19	30.20	30.02	30.07	3,585,752	-0.25(-0.83%)
Jan 29, 2018	30.38	30.38	30.26	30.32	2,936,766	-0.28(-0.91%)
Jan 26, 2018	30.48	30.60	30.46	30.60	2,322,941	+0.27(+0.89%)
Jan 25, 2018	30.56	30.57	30.25	30.33	2,447,828	-0.11(-0.36%)
Jan 24, 2018	30.53	30.55	30.32	30.44	2,633,151	+0.08(+0.25%)
Jan 23, 2018	30.30	30.37	30.25	30.36	2,487,902	+0.10(+0.33%)
Jan 22, 2018	30.14	30.26	30.10	30.26	2,944,378	+0.13(+0.45%)
Jan 19, 2018	30.13	30.14	30.03	30.13	2,174,911	+0.13(+0.45%)
Jan 18, 2018	29.95	30.01	29.89	29.99	2,050,925	-0.05(-0.17%)
Jan 17, 2018	29.98	30.14	29.88	30.04	2,959,203	+0.15(+0.51%)
Jan 16, 2018	30.03	30.03	29.85	29.89	2,391,352	-0.02(-0.06%)
Jan 12, 2018		29.91	29.91	29.91	0	+0.27(+0.91%)
Jan 11, 2018	29.51	29.64	29.49	29.64	1,839,487	+0.19(+0.63%)
Jan 10, 2018	29.52	29.52	29.41	29.45	2,570,677	-0.07(-0.23%)
Jan 09, 2018	29.51	29.53	29.41	29.52	3,160,269	+0.02(+0.06%)
Jan 08, 2018	29.49	29.50	29.45	29.50	2,087,783	-0.02(-0.06%)
Jan 05, 2018	29.45	29.53	29.40	29.52	2,277,749	+0.16(+0.54%)
Jan 04, 2018	29.30	29.37	29.28	29.36	2,591,638	+0.28(+0.96%)
Jan 03, 2018	28.93	29.09	28.93	29.08	2,556,469	+0.20(+0.70%)
Jan 02, 2018	28.79	28.90	28.74	28.88	2,569,052	+0.20(+0.70%)
Dec 29, 2017		28.68	28.68	28.68	0	+0.01(+0.03%)
Dec 28, 2017	28.71	28.71	28.63	28.67	1,810,411	+0.07(+0.24%)
Dec 27, 2017	28.60	28.64	28.56	28.60	1,942,288	+0.06(+0.21%)
Dec 26, 2017	28.51	28.60	28.49	28.54	4,858,400	+0.00(+0.00%)
Dec 22, 2017	28.48	28.54	28.44	28.54	1,991,835	+0.08(+0.30%)
Dec 21, 2017	28.39	28.53	28.38	28.46	2,435,530	+0.08(+0.27%)
Dec 20, 2017	28.45	28.46	28.35	28.38	2,712,020	-0.02(-0.06%)
Dec 19, 2017	28.48	28.48	28.35	28.40	2,097,826	-0.10(-0.35%)
Dec 18, 2017	28.48	28.56	28.44	28.50	2,090,286	+0.31(+1.11%)
Dec 15, 2017	28.19	28.23	28.13	28.19	1,630,719	-0.02(-0.09%)
Dec 14, 2017	28.34	28.35	28.21	28.21	1,780,926	-0.14(-0.49%)
Dec 13, 2017	28.30	28.41	28.26	28.35	1,672,984	+0.11(+0.38%)
Dec 12, 2017	28.19	28.26	28.17	28.25	1,811,462	+0.03(+0.12%)
Dec 11, 2017	28.17	28.22	28.16	28.21	1,396,183	+0.07(+0.23%)
Dec 08, 2017	28.12	28.15	28.06	28.15	1,297,362	+0.14(+0.50%)
Dec 07, 2017	27.98	28.06	27.90	28.01	2,574,371	+0.09(+0.32%)
Dec 06, 2017	27.94	27.98	27.90	27.92	4,187,542	-0.11(-0.38%)
Dec 05, 2017	28.11	28.14	28.01	28.03	2,139,303	-0.03(-0.12%)
Dec 04, 2017	28.24	28.24	28.06	28.06	1,825,718	-0.12(-0.44%)
Dec 01, 2017	28.16	28.23	28.09	28.18	2,089,708	-0.05(-0.17%)
Nov 30, 2017	28.34	28.35	28.21	28.23	1,998,288	+0.02(+0.06%)
Nov 29, 2017	28.35	28.35	28.17	28.21	1,365,789	-0.11(-0.38%)
Nov 28, 2017	28.27	28.35	28.22	28.32	1,465,880	+0.14(+0.50%)
Nov 27, 2017	28.33	28.33	28.17	28.18	1,783,315	-0.19(-0.67%)
Nov 24, 2017	28.36	28.40	28.35	28.37	785,559	+0.21(+0.73%)
Nov 22, 2017	28.21	28.21	28.09	28.17	1,830,516	+0.09(+0.32%)
Nov 21, 2017	28.06	28.12	28.06	28.08	1,434,757	+0.18(+0.65%)
Nov 20, 2017	27.88	27.94	27.88	27.89	1,570,457	+0.05(+0.18%)
Nov 17, 2017	27.84	27.87	27.79	27.84	1,498,631	-0.08(-0.29%)
Nov 16, 2017	27.88	27.95	27.84	27.93	1,448,471	+0.24(+0.86%)
Nov 15, 2017	27.59	27.71	27.54	27.69	2,045,133	-0.12(-0.41%)
Nov 14, 2017	27.79	27.82	27.71	27.80	1,643,826	-0.03(-0.12%)
Nov 13, 2017	27.70	27.84	27.68	27.84	1,810,338	-0.08(-0.29%)
Nov 10, 2017	27.96	27.98	27.89	27.92	2,002,701	-0.11(-0.38%)
Nov 09, 2017	27.96	28.03	27.85	28.03	2,305,394	-0.16(-0.58%)
Nov 08, 2017	28.14	28.21	28.11	28.19	1,179,431	+0.10(+0.35%)
Nov 07, 2017	28.13	28.16	28.00	28.09	1,493,094	-0.11(-0.38%)
Nov 06, 2017	28.07	28.20	28.06	28.20	1,737,909	+0.07(+0.26%)
Nov 03, 2017	28.14	28.14	28.03	28.12	1,353,412	-0.04(-0.15%)
Nov 02, 2017	28.08	28.17	28.06	28.17	2,328,849	+0.08(+0.29%)

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.