Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.41	31.48	31.18	31.33	1,349,301	+0.03(+0.09%)
Jan 30, 2018	31.41	31.43	31.38	31.31	379,375	-0.33(-1.05%)
Jan 29, 2018	31.79	31.83	31.61	31.64	1,370,762	-0.18(-0.56%)
Jan 26, 2018	31.64	31.83	31.58	31.82	347,475	+0.31(+1.00%)
Jan 25, 2018	31.60	31.60	31.41	31.50	352,215	-0.01(-0.03%)
Jan 24, 2018	31.65	31.67	31.37	31.51	459,855	-0.03(-0.09%)
Jan 23, 2018	31.48	31.56	31.42	31.54	286,502	+0.08(+0.26%)
Jan 22, 2018	31.23	31.46	31.20	31.46	316,387	+0.27(+0.86%)
Jan 19, 2018	31.12	31.22	31.06	31.19	2,069,075	+0.13(+0.43%)
Jan 18, 2018	31.11	31.14	30.99	31.06	2,427,518	-0.04(-0.14%)
Jan 17, 2018	30.98	31.16	30.85	31.10	1,155,040	+0.29(+0.93%)
Jan 16, 2018	31.11	31.18	30.75	30.81	1,011,006	-0.16(-0.52%)
Jan 12, 2018		30.98	30.98	30.98	0	+0.20(+0.64%)
Jan 11, 2018	30.61	30.78	30.57	30.78	968,770	+0.26(+0.85%)
Jan 10, 2018	30.51	30.58	30.42	30.52	562,566	-0.04(-0.15%)
Jan 09, 2018	30.59	30.66	30.54	30.56	2,256,913	+0.03(+0.09%)
Jan 08, 2018	30.49	30.54	30.42	30.54	365,892	+0.06(+0.21%)
Jan 05, 2018	30.39	30.48	30.33	30.47	851,653	+0.18(+0.59%)
Jan 04, 2018	30.27	30.34	30.26	30.29	793,642	+0.11(+0.36%)
Jan 03, 2018	30.04	30.19	30.04	30.19	320,697	+0.24(+0.81%)
Jan 02, 2018	29.99	30.01	29.87	29.94	1,025,514	+0.13(+0.45%)
Dec 29, 2017		29.81	29.81	29.81	0	-0.12(-0.39%)
Dec 28, 2017	29.93	29.93	29.86	29.92	567,518	+0.07(+0.24%)
Dec 27, 2017	29.87	29.95	29.82	29.85	1,566,225	+0.01(+0.03%)
Dec 26, 2017	29.83	29.85	29.81	29.84	288,713	+0.00(+0.00%)
Dec 22, 2017	29.90	29.90	29.80	29.84	379,200	-0.01(-0.03%)
Dec 21, 2017	29.86	29.94	29.83	29.85	324,830	+0.04(+0.15%)
Dec 20, 2017	29.92	29.92	29.75	29.81	443,879	+0.00(+0.00%)
Dec 19, 2017	30.02	30.02	29.80	29.81	329,674	-0.10(-0.33%)
Dec 18, 2017	29.90	29.95	29.90	29.91	1,103,538	+0.20(+0.69%)
Dec 15, 2017	29.59	29.77	29.56	29.70	329,180	+0.25(+0.85%)
Dec 14, 2017	29.65	29.65	29.44	29.45	371,209	-0.10(-0.33%)
Dec 13, 2017	29.62	29.70	29.55	29.55	498,927	-0.04(-0.12%)
Dec 12, 2017	29.59	29.66	29.56	29.59	399,916	+0.02(+0.06%)
Dec 11, 2017	29.51	29.57	29.49	29.57	362,553	+0.08(+0.27%)
Dec 08, 2017	29.46	29.51	29.41	29.49	560,115	+0.17(+0.58%)
Dec 07, 2017	29.32	29.36	29.17	29.32	295,326	+0.09(+0.31%)
Dec 06, 2017	29.25	29.27	29.17	29.23	323,770	-0.03(-0.09%)
Dec 05, 2017	29.42	29.46	29.24	29.26	307,206	-0.12(-0.43%)
Dec 04, 2017	29.60	29.63	29.36	29.38	395,107	-0.03(-0.09%)
Dec 01, 2017	29.46	29.49	29.13	29.41	1,091,931	-0.07(-0.24%)
Nov 30, 2017	29.38	29.56	29.33	29.48	311,167	+0.26(+0.89%)
Nov 29, 2017	29.23	29.33	29.18	29.22	183,012	-0.01(-0.03%)
Nov 28, 2017	29.01	29.23	28.96	29.23	208,964	+0.32(+1.11%)
Nov 27, 2017	28.98	28.99	28.90	28.91	312,155	-0.05(-0.19%)
Nov 24, 2017	28.98	28.98	28.93	28.96	115,643	+0.06(+0.22%)
Nov 22, 2017	28.94	28.94	28.88	28.90	207,021	-0.02(-0.06%)
Nov 21, 2017	28.82	28.93	28.82	28.92	1,037,666	+0.25(+0.87%)
Nov 20, 2017	28.72	28.74	28.65	28.67	279,492	+0.00(+0.00%)
Nov 17, 2017	28.67	28.70	28.65	28.67	260,650	-0.04(-0.16%)
Nov 16, 2017	28.56	28.75	28.56	28.71	824,052	+0.29(+1.01%)
Nov 15, 2017	28.49	28.51	28.33	28.42	325,067	-0.16(-0.56%)
Nov 14, 2017	28.56	28.59	28.47	28.59	281,069	-0.06(-0.22%)
Nov 13, 2017	28.56	28.67	28.54	28.65	164,044	+0.03(+0.09%)
Nov 10, 2017	28.62	28.64	28.56	28.62	176,959	-0.01(-0.03%)
Nov 09, 2017	28.61	28.70	28.43	28.63	299,412	-0.10(-0.34%)
Nov 08, 2017	28.69	28.76	28.63	28.73	385,483	+0.04(+0.12%)
Nov 07, 2017	28.78	28.79	28.63	28.69	170,124	-0.03(-0.09%)
Nov 06, 2017	28.73	28.76	28.68	28.72	286,143	+0.04(+0.12%)
Nov 03, 2017	28.65	28.69	28.57	28.68	170,835	+0.09(+0.31%)
Nov 02, 2017	28.61	28.62	28.46	28.59	290,249	+0.00(+0.00%)

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.