Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.96	26.19	25.86	25.98	3,088,260	+0.21(+0.81%)
Jan 30, 2018	26.30	26.32	25.77	25.78	4,853,032	-0.68(-2.57%)
Jan 29, 2018	26.64	26.90	26.46	26.46	3,553,270	-0.42(-1.55%)
Jan 26, 2018	26.56	26.88	26.56	26.87	2,164,317	+0.33(+1.24%)
Jan 25, 2018	26.86	27.02	26.41	26.54	4,000,033	-0.16(-0.62%)
Jan 24, 2018	27.15	27.22	26.64	26.71	5,479,048	-0.28(-1.04%)
Jan 23, 2018	26.66	27.10	26.62	26.99	4,357,292	+0.27(+1.02%)
Jan 22, 2018		26.83	26.56	26.72	3,449,288	+0.21(+0.78%)
Jan 19, 2018	27.09	27.09	26.46	26.51	3,852,982	-0.63(-2.32%)
Jan 18, 2018	27.28	27.35	27.00	27.14	3,444,225	-0.16(-0.60%)
Jan 17, 2018	27.21	27.44	26.99	27.30	2,533,112	+0.16(+0.61%)
Jan 16, 2018	27.24	27.46	26.98	27.14	3,205,339	-0.08(-0.29%)
Jan 12, 2018		27.22	27.22	27.22	0	+0.27(+1.01%)
Jan 11, 2018	26.87	27.06	26.77	26.95	4,634,356	+0.09(+0.32%)
Jan 10, 2018	27.03	27.08	26.77	26.86	3,114,722	-0.17(-0.64%)
Jan 09, 2018	27.10	27.26	26.99	27.03	2,752,822	-0.01(-0.03%)
Jan 08, 2018	27.05	27.17	26.95	27.04	3,155,840	-0.07(-0.26%)
Jan 05, 2018	27.17	27.52	27.10	27.11	3,981,081	-0.22(-0.79%)
Jan 04, 2018	26.92	27.35	26.71	27.32	4,455,285	+0.34(+1.25%)
Jan 03, 2018	26.81	27.13	26.76	26.99	3,322,569	+0.15(+0.56%)
Jan 02, 2018	26.25	26.87	26.14	26.84	3,194,801	+0.52(+1.96%)
Dec 29, 2017		26.32	26.32	26.32	0	+0.01(+0.03%)
Dec 28, 2017	26.04	26.31	26.02	26.31	3,629,702	+0.34(+1.30%)
Dec 27, 2017	25.49	26.06	25.40	25.98	5,768,174	+0.52(+2.03%)
Dec 26, 2017	25.25	25.52	25.13	25.46	2,062,196	+0.27(+1.08%)
Dec 22, 2017	25.06	25.26	24.89	25.19	2,922,227	+0.13(+0.52%)
Dec 21, 2017	24.96	25.17	24.87	25.06	3,277,979	+0.19(+0.78%)
Dec 20, 2017	24.77	24.91	24.47	24.87	2,850,483	+0.21(+0.87%)
Dec 19, 2017	24.71	24.79	24.56	24.65	3,142,525	+0.01(+0.06%)
Dec 18, 2017	24.40	24.81	24.37	24.64	4,128,486	+0.32(+1.33%)
Dec 15, 2017	24.58	24.66	24.29	24.31	4,509,237	-0.21(-0.85%)
Dec 14, 2017	24.49	24.64	24.38	24.52	3,877,097	-0.06(-0.26%)
Dec 13, 2017	25.06	25.10	24.59	24.59	3,510,658	-0.42(-1.66%)
Dec 12, 2017	25.07	25.10	24.81	25.00	3,271,095	+0.09(+0.35%)
Dec 11, 2017	24.70	25.14	24.62	24.92	2,648,091	+0.24(+0.99%)
Dec 08, 2017	24.69	24.83	24.57	24.67	2,177,873	+0.08(+0.32%)
Dec 07, 2017	24.30	24.74	24.30	24.59	3,073,397	+0.19(+0.79%)
Dec 06, 2017	24.73	24.84	24.34	24.40	4,094,155	-0.40(-1.62%)
Dec 05, 2017	24.77	24.84	24.64	24.80	2,535,134	+0.11(+0.44%)
Dec 04, 2017	25.08	25.15	24.66	24.69	4,163,075	-0.47(-1.85%)
Dec 01, 2017	25.09	25.38	25.09	25.16	4,698,045	+0.24(+0.98%)
Nov 30, 2017	24.67	25.02	24.59	24.92	4,896,707	+0.43(+1.76%)
Nov 29, 2017	24.60	24.80	24.39	24.49	4,203,484	-0.16(-0.63%)
Nov 28, 2017	24.80	24.90	24.62	24.64	3,873,599	-0.07(-0.29%)
Nov 27, 2017	25.09	25.11	24.69	24.71	4,790,841	-0.38(-1.53%)
Nov 24, 2017	25.20	25.25	25.07	25.10	2,600,078	-0.06(-0.23%)
Nov 22, 2017	25.31	25.31	24.96	25.15	4,472,451	+0.14(+0.57%)
Nov 21, 2017	24.83	25.06	24.74	25.01	4,102,926	+0.20(+0.80%)
Nov 20, 2017	25.08	25.10	24.73	24.81	4,274,394	-0.33(-1.30%)
Nov 17, 2017	25.12	25.21	24.92	25.14	4,128,641	+0.09(+0.34%)
Nov 16, 2017	25.05	25.18	24.66	25.05	6,389,504	-0.21(-0.82%)
Nov 15, 2017	25.11	25.42	24.86	25.26	4,961,344	-0.14(-0.56%)
Nov 14, 2017	25.72	25.74	25.32	25.40	3,942,393	-0.38(-1.46%)
Nov 13, 2017	25.71	26.07	25.55	25.78	5,296,993	-0.09(-0.33%)
Nov 10, 2017	25.71	25.91	25.54	25.86	4,628,870	+0.21(+0.80%)
Nov 09, 2017	25.46	25.74	25.38	25.66	4,121,611	+0.04(+0.17%)
Nov 08, 2017	25.65	25.79	25.53	25.62	4,053,616	+0.01(+0.06%)
Nov 07, 2017	25.27	25.64	25.22	25.60	5,341,221	+0.26(+1.04%)
Nov 06, 2017	25.06	25.37	25.01	25.34	7,522,217	+0.32(+1.28%)
Nov 03, 2017	24.82	25.25	24.78	25.02	5,423,099	+0.26(+1.06%)
Nov 02, 2017	24.47	24.76	24.47	24.76	4,713,285	+0.32(+1.31%)

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.