Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.45	33.54	33.21	33.35	27,381	-0.02(-0.05%)
Jan 30, 2018	33.37	33.47	33.33	33.37	17,086	-0.33(-0.97%)
Jan 29, 2018	33.83	33.83	33.67	33.70	34,527	-0.19(-0.57%)
Jan 26, 2018	33.68	33.89	33.68	33.89	18,394	+0.33(+1.00%)
Jan 25, 2018	33.73	33.73	33.50	33.56	16,575	-0.02(-0.07%)
Jan 24, 2018	33.70	33.74	33.43	33.58	28,940	-0.01(-0.03%)
Jan 23, 2018	33.54	33.61	33.47	33.59	26,066	+0.11(+0.33%)
Jan 22, 2018	33.26	33.50	33.26	33.48	19,433	+0.22(+0.66%)
Jan 19, 2018	33.08	33.26	33.08	33.26	9,201	+0.14(+0.41%)
Jan 18, 2018	33.16	33.19	33.07	33.13	22,484	-0.03(-0.08%)
Jan 17, 2018	33.07	33.20	32.93	33.15	13,672	+0.33(+1.00%)
Jan 16, 2018	33.09	33.25	32.77	32.82	41,653	-0.17(-0.53%)
Jan 12, 2018		33.00	33.00	33.00	0	+0.27(+0.81%)
Jan 11, 2018	32.62	32.75	32.59	32.73	22,870	+0.22(+0.67%)
Jan 10, 2018	32.50	32.55	32.45	32.51	52,335	-0.05(-0.17%)
Jan 09, 2018	32.59	32.67	32.55	32.57	24,654	+0.04(+0.13%)
Jan 08, 2018	32.44	32.53	32.39	32.53	195,863	+0.11(+0.34%)
Jan 05, 2018	32.36	32.42	32.32	32.42	21,628	+0.20(+0.61%)
Jan 04, 2018	32.14	32.29	32.14	32.22	44,208	+0.08(+0.26%)
Jan 03, 2018	31.91	32.14	31.91	32.14	78,707	+0.24(+0.75%)
Jan 02, 2018	31.80	31.90	31.80	31.90	26,950	+0.15(+0.49%)
Dec 29, 2017		31.75	31.75	31.75	0	-0.13(-0.40%)
Dec 28, 2017	31.88	31.88	31.75	31.88	28,144	+0.09(+0.29%)
Dec 27, 2017	31.83	31.83	31.75	31.78	18,241	+0.01(+0.03%)
Dec 26, 2017	31.72	31.80	31.72	31.78	9,671	+0.02(+0.06%)
Dec 22, 2017	31.84	31.84	31.72	31.76	34,392	-0.06(-0.20%)
Dec 21, 2017	31.83	31.86	31.75	31.82	15,590	+0.06(+0.20%)
Dec 20, 2017	31.86	31.90	31.72	31.76	747,961	+0.04(+0.12%)
Dec 19, 2017	31.89	31.89	31.72	31.72	16,218	-0.13(-0.42%)
Dec 18, 2017	31.82	31.86	31.81	31.85	54,362	+0.20(+0.65%)
Dec 15, 2017	31.46	31.65	31.46	31.65	14,133	+0.26(+0.81%)
Dec 14, 2017	31.53	31.54	31.36	31.39	15,732	-0.06(-0.20%)
Dec 13, 2017	31.56	31.61	31.46	31.46	19,201	-0.02(-0.06%)
Dec 12, 2017	31.45	31.57	31.45	31.48	62,934	-0.01(-0.03%)
Dec 11, 2017	31.56	31.56	31.39	31.48	27,474	+0.05(+0.14%)
Dec 08, 2017	31.31	31.44	31.31	31.44	8,479	+0.23(+0.72%)
Dec 07, 2017	31.16	31.29	31.15	31.21	15,992	+0.10(+0.31%)
Dec 06, 2017	31.14	31.17	31.10	31.12	20,691	-0.06(-0.19%)
Dec 05, 2017	31.31	31.37	31.11	31.18	38,575	-0.15(-0.49%)
Dec 04, 2017	31.48	31.56	31.30	31.33	22,691	+0.06(+0.19%)
Dec 01, 2017	31.34	31.37	31.20	31.27	27,267	-0.11(-0.36%)
Nov 30, 2017	31.25	31.42	31.22	31.39	41,977	+0.28(+0.89%)
Nov 29, 2017	31.08	31.16	31.07	31.11	32,498	+0.09(+0.27%)
Nov 28, 2017	30.89	31.06	30.79	31.02	6,979	+0.26(+0.85%)
Nov 27, 2017	30.89	30.89	30.71	30.76	26,744	-0.02(-0.07%)
Nov 24, 2017	30.90	30.90	30.74	30.78	8,005	+0.05(+0.17%)
Nov 22, 2017	30.79	30.79	30.70	30.73	8,883	+0.02(+0.07%)
Nov 21, 2017	30.77	30.77	30.69	30.71	41,674	+0.14(+0.45%)
Nov 20, 2017	30.55	30.59	30.50	30.57	15,784	+0.07(+0.23%)
Nov 17, 2017	30.46	30.54	30.46	30.50	14,632	-0.05(-0.15%)
Nov 16, 2017	30.35	30.58	30.35	30.54	23,271	+0.25(+0.84%)
Nov 15, 2017	30.18	30.34	30.18	30.29	14,371	-0.15(-0.51%)
Nov 14, 2017	30.48	30.48	30.30	30.44	22,071	+0.02(+0.06%)
Nov 13, 2017	30.44	30.50	30.35	30.43	19,628	+0.02(+0.07%)
Nov 10, 2017	30.42	30.44	30.33	30.40	33,019	-0.02(-0.07%)
Nov 09, 2017	30.44	30.44	30.25	30.42	12,707	-0.12(-0.39%)
Nov 08, 2017	30.61	30.61	30.45	30.54	40,682	+0.03(+0.09%)
Nov 07, 2017	30.58	30.58	30.43	30.52	32,861	-0.04(-0.12%)
Nov 06, 2017	30.51	30.56	30.49	30.55	17,276	+0.06(+0.18%)
Nov 03, 2017	30.47	30.50	30.39	30.50	20,792	+0.08(+0.26%)
Nov 02, 2017	30.38	30.43	30.28	30.42	34,498	+0.02(+0.06%)

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.