Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	27.62	27.67	26.82	26.98	46,707,488	-0.55(-2.01%)
Jan 30, 2018	27.83	28.09	27.20	27.53	63,133,444	-0.89(-3.13%)
Jan 29, 2018	28.40	28.72	28.24	28.42	47,905,408	+0.01(+0.03%)
Jan 26, 2018	27.17	28.47	27.17	28.41	67,013,912	+1.30(+4.78%)
Jan 25, 2018	26.93	27.19	26.87	27.11	24,725,600	+0.22(+0.81%)
Jan 24, 2018	26.94	27.00	26.75	26.90	24,330,672	+0.08(+0.30%)
Jan 23, 2018	26.82	27.01	26.61	26.82	24,132,706	-0.08(-0.30%)
Jan 22, 2018	26.87	27.00	26.80	26.90	27,848,004	-0.01(-0.03%)
Jan 19, 2018	27.09	27.15	26.58	26.90	40,558,600	-0.04(-0.14%)
Jan 18, 2018	27.07	27.07	26.74	26.94	25,984,576	-0.14(-0.51%)
Jan 17, 2018	26.82	27.22	26.78	27.08	32,999,194	+0.42(+1.58%)
Jan 16, 2018	26.63	26.93	26.56	26.66	39,780,184	+0.04(+0.16%)
Jan 12, 2018		26.61	26.61	26.61	0	-0.01(-0.05%)
Jan 11, 2018	26.68	26.73	26.52	26.63	19,671,474	+0.07(+0.25%)
Jan 10, 2018	26.47	26.66	26.44	26.56	24,432,124	+0.04(+0.16%)
Jan 09, 2018	26.54	26.68	26.48	26.52	21,980,168	-0.03(-0.11%)
Jan 08, 2018	26.74	26.80	26.46	26.55	26,007,616	-0.30(-1.11%)
Jan 05, 2018	26.82	26.86	26.66	26.84	17,153,626	+0.05(+0.19%)
Jan 04, 2018	26.74	26.89	26.66	26.79	16,995,572	+0.06(+0.22%)
Jan 03, 2018	26.55	26.78	26.39	26.74	18,476,464	+0.20(+0.74%)
Jan 02, 2018	26.50	26.58	26.39	26.54	22,223,656	+0.16(+0.61%)
Dec 29, 2017		26.38	26.38	26.38	0	-0.11(-0.41%)
Dec 28, 2017	26.48	26.60	26.40	26.49	9,039,065	+0.03(+0.11%)
Dec 27, 2017	26.44	26.55	26.39	26.46	11,422,811	+0.09(+0.33%)
Dec 26, 2017	26.28	26.42	26.18	26.37	14,952,344	+0.05(+0.19%)
Dec 22, 2017	26.42	26.50	26.25	26.32	11,807,379	-0.07(-0.28%)
Dec 21, 2017	26.61	26.66	26.36	26.39	20,242,666	-0.16(-0.60%)
Dec 20, 2017	26.94	27.05	26.53	26.55	20,729,362	-0.35(-1.30%)
Dec 19, 2017	27.09	27.11	26.86	26.90	19,247,306	-0.14(-0.51%)
Dec 18, 2017	27.11	27.20	26.99	27.04	23,014,330	-0.05(-0.19%)
Dec 15, 2017	26.79	27.11	26.74	27.09	51,874,536	+0.54(+2.03%)
Dec 14, 2017	26.75	26.87	26.47	26.55	20,302,358	-0.13(-0.49%)
Dec 13, 2017	26.63	26.80	26.56	26.68	21,674,780	+0.00(+0.00%)
Dec 12, 2017	26.64	26.82	26.40		30,821,812	+0.00(+0.00%)
Dec 11, 2017	26.25	26.41	25.99	26.37	19,039,088	+0.34(+1.32%)
Dec 08, 2017	25.72	26.05	25.72	26.03	20,460,282	+0.17(+0.68%)
Dec 07, 2017	25.90	25.96	25.60	25.85	21,705,196	-0.04(-0.17%)
Dec 06, 2017	25.91	26.13	25.86	25.90	23,442,806	+0.00(+0.00%)
Dec 05, 2017	26.16	26.35	25.86		30,647,712	+0.00(+0.00%)
Dec 04, 2017		26.67	26.25	26.26	19,342,232	-0.21(-0.80%)
Dec 01, 2017	26.43	26.58	26.30	26.47	25,518,450	+0.07(+0.25%)
Nov 30, 2017	26.37	26.57	26.28	26.41	30,456,934	+0.04(+0.14%)
Nov 29, 2017	26.17	26.52	26.13	26.37	20,979,722	+0.26(+1.00%)
Nov 28, 2017	25.92	26.14	25.87	26.11	17,827,112	+0.26(+1.01%)
Nov 27, 2017		25.96	25.77	25.85	14,129,944	+0.00(+0.00%)
Nov 24, 2017	25.86	25.90	25.76	25.85	8,783,958	+0.04(+0.17%)
Nov 22, 2017	25.82	25.85	25.72	25.80	14,490,205	-0.08(-0.31%)
Nov 21, 2017	25.78	26.02	25.77	25.88	17,369,012	+0.14(+0.54%)
Nov 20, 2017	25.77	25.82	25.68	25.75	16,224,383	-0.01(-0.06%)
Nov 17, 2017	25.76	25.85	25.61	25.76	20,386,642	-0.14(-0.53%)
Nov 16, 2017	25.74	25.91	25.67	25.90	17,389,204	+0.15(+0.57%)
Nov 15, 2017	25.69	25.85	25.66	25.75	17,776,918	-0.01(-0.06%)
Nov 14, 2017	25.67	26.00	25.65	25.77	22,509,202	+0.06(+0.23%)
Nov 13, 2017	25.65	25.84	25.59	25.71	32,642,690	+0.09(+0.34%)
Nov 10, 2017	25.56	25.63	25.34	25.62	20,659,394	-0.01(-0.06%)
Nov 09, 2017	25.55	25.67	25.37	25.64	18,350,640	+0.12(+0.47%)
Nov 08, 2017	25.54	25.55	25.29	25.52	18,793,012	-0.01(-0.06%)
Nov 07, 2017	25.49	25.57	25.44	25.53	15,085,782	+0.03(+0.11%)
Nov 06, 2017	25.70	25.71	25.36	25.50	14,717,222	-0.17(-0.65%)
Nov 03, 2017	25.60	25.68	25.50	25.67	12,296,896	+0.06(+0.25%)
Nov 02, 2017	25.47	25.64	25.30	25.60	18,238,448	+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.