Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	27.62	27.67	26.83	26.98	46,702,652	-0.55(-2.01%)
Jan 30, 2018	27.83	28.09	27.20	27.53	63,126,908	-0.89(-3.13%)
Jan 29, 2018	28.41	28.72	28.24	28.42	47,900,452	+0.01(+0.03%)
Jan 26, 2018	27.17	28.47	27.17	28.41	67,006,976	+1.30(+4.78%)
Jan 25, 2018	26.93	27.20	26.88	27.12	24,723,042	+0.22(+0.81%)
Jan 24, 2018	26.94	27.00	26.75	26.90	24,328,154	+0.08(+0.30%)
Jan 23, 2018	26.82	27.01	26.61	26.82	24,130,208	-0.08(-0.30%)
Jan 22, 2018	26.87	27.00	26.80	26.90	27,845,120	-0.01(-0.03%)
Jan 19, 2018	27.09	27.15	26.59	26.91	40,554,400	-0.04(-0.14%)
Jan 18, 2018	27.07	27.07	26.74	26.94	25,981,886	-0.14(-0.51%)
Jan 17, 2018	26.82	27.22	26.78	27.08	32,995,778	+0.42(+1.58%)
Jan 16, 2018	26.64	26.94	26.56	26.66	39,776,064	+0.04(+0.16%)
Jan 12, 2018		26.61	26.61	26.61	0	-0.01(-0.05%)
Jan 11, 2018	26.69	26.73	26.53	26.63	19,669,438	+0.07(+0.25%)
Jan 10, 2018	26.47	26.67	26.45	26.56	24,429,594	+0.04(+0.16%)
Jan 09, 2018	26.54	26.69	26.48	26.52	21,977,892	-0.03(-0.11%)
Jan 08, 2018	26.75	26.80	26.46	26.55	26,004,924	-0.30(-1.11%)
Jan 05, 2018	26.82	26.86	26.67	26.85	17,151,852	+0.05(+0.19%)
Jan 04, 2018	26.74	26.89	26.66	26.80	16,993,812	+0.06(+0.22%)
Jan 03, 2018	26.55	26.78	26.39	26.74	18,474,552	+0.20(+0.74%)
Jan 02, 2018	26.50	26.58	26.40	26.54	22,221,356	+0.16(+0.61%)
Dec 29, 2017		26.38	26.38	26.38	0	-0.11(-0.41%)
Dec 28, 2017	26.48	26.61	26.40	26.49	9,038,129	+0.03(+0.11%)
Dec 27, 2017	26.45	26.56	26.40	26.46	11,421,629	+0.09(+0.33%)
Dec 26, 2017	26.29	26.42	26.18	26.37	14,950,796	+0.05(+0.19%)
Dec 22, 2017	26.42	26.50	26.26	26.32	11,806,157	-0.07(-0.28%)
Dec 21, 2017	26.61	26.66	26.36	26.40	20,240,570	-0.16(-0.60%)
Dec 20, 2017	26.94	27.05	26.53	26.56	20,727,216	-0.35(-1.30%)
Dec 19, 2017	27.10	27.12	26.86	26.91	19,245,314	-0.14(-0.51%)
Dec 18, 2017	27.11	27.20	26.99	27.04	23,011,948	-0.05(-0.19%)
Dec 15, 2017	26.79	27.11	26.74	27.10	51,869,164	+0.54(+2.03%)
Dec 14, 2017	26.75	26.87	26.47	26.56	20,300,256	-0.13(-0.49%)
Dec 13, 2017	26.64	26.80	26.56	26.69	21,672,538	+0.00(+0.00%)
Dec 12, 2017	26.64	26.82	26.40		30,818,622	+0.00(+0.00%)
Dec 11, 2017	26.25	26.41	26.00	26.37	19,037,116	+0.34(+1.32%)
Dec 08, 2017	25.73	26.05	25.73	26.03	20,458,164	+0.17(+0.68%)
Dec 07, 2017	25.90	25.96	25.60	25.86	21,702,948	-0.04(-0.17%)
Dec 06, 2017	25.91	26.13	25.86	25.90	23,440,380	+0.00(+0.00%)
Dec 05, 2017	26.16	26.36	25.86		30,644,540	+0.00(+0.00%)
Dec 04, 2017		26.67	26.26	26.27	19,340,228	-0.21(-0.80%)
Dec 01, 2017	26.43	26.59	26.30	26.48	25,515,810	+0.07(+0.25%)
Nov 30, 2017	26.37	26.57	26.28	26.41	30,453,782	+0.04(+0.14%)
Nov 29, 2017	26.18	26.52	26.13	26.37	20,977,550	+0.26(+1.00%)
Nov 28, 2017	25.92	26.14	25.87	26.11	17,825,268	+0.26(+1.01%)
Nov 27, 2017		25.97	25.77	25.85	14,128,482	+0.00(+0.00%)
Nov 24, 2017	25.86	25.90	25.76	25.85	8,783,048	+0.04(+0.17%)
Nov 22, 2017	25.82	25.86	25.73	25.81	14,488,705	-0.08(-0.31%)
Nov 21, 2017	25.78	26.02	25.77	25.89	17,367,214	+0.14(+0.54%)
Nov 20, 2017	25.77	25.82	25.69	25.75	16,222,704	-0.01(-0.06%)
Nov 17, 2017	25.76	25.85	25.62	25.76	20,384,532	-0.14(-0.53%)
Nov 16, 2017	25.74	25.92	25.68	25.90	17,387,404	+0.15(+0.57%)
Nov 15, 2017	25.70	25.86	25.66	25.76	17,775,078	-0.01(-0.06%)
Nov 14, 2017	25.68	26.00	25.65	25.77	22,506,872	+0.06(+0.23%)
Nov 13, 2017	25.65	25.84	25.59	25.71	32,639,312	+0.09(+0.34%)
Nov 10, 2017	25.57	25.63	25.34	25.62	20,657,254	-0.01(-0.06%)
Nov 09, 2017	25.55	25.68	25.38	25.64	18,348,740	+0.12(+0.47%)
Nov 08, 2017	25.54	25.56	25.30	25.52	18,791,064	-0.01(-0.06%)
Nov 07, 2017	25.49	25.58	25.45	25.53	15,084,219	+0.03(+0.11%)
Nov 06, 2017	25.70	25.71	25.36	25.50	14,715,697	-0.17(-0.65%)
Nov 03, 2017	25.60	25.68	25.50	25.67	12,295,623	+0.06(+0.25%)
Nov 02, 2017	25.47	25.64	25.30	25.61	18,236,560	+0.14(+0.57%)

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.