Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	29.29	29.33	29.19	29.30	143,548	+0.17(+0.60%)
Jan 30, 2018	29.25	29.42	29.04	29.13	267,944	-0.37(-1.24%)
Jan 29, 2018	29.70	29.70	29.45	29.49	300,992	-0.42(-1.41%)
Jan 26, 2018	29.94	29.99	29.81	29.92	211,703	+0.21(+0.70%)
Jan 25, 2018	29.93	29.96	29.69	29.71	199,599	-0.16(-0.53%)
Jan 24, 2018	29.84	29.92	29.81	29.87	667,009	+0.02(+0.08%)
Jan 23, 2018	29.98	29.98	29.81	29.84	291,997	-0.15(-0.50%)
Jan 22, 2018	29.91	30.01	29.81	29.99	325,264	+0.19(+0.64%)
Jan 19, 2018	29.91	30.02	29.71	29.80	211,434	-0.02(-0.06%)
Jan 18, 2018	29.56	30.00	29.56	29.82	1,426,231	+0.14(+0.48%)
Jan 17, 2018	29.70	29.72	29.56	29.67	216,029	+0.09(+0.31%)
Jan 16, 2018	29.65	29.81	29.51	29.58	397,996	+0.19(+0.65%)
Jan 12, 2018		29.39	29.39	29.39	0	+0.22(+0.74%)
Jan 11, 2018	29.06	29.21	29.00	29.18	328,157	+0.31(+1.06%)
Jan 10, 2018	28.86	28.87	28.79	28.87	298,491	+0.11(+0.37%)
Jan 09, 2018	28.62	28.76	28.58	28.76	509,851	+0.12(+0.43%)
Jan 08, 2018	28.67	28.88	28.50	28.64	474,895	+0.02(+0.09%)
Jan 05, 2018	28.74	28.77	28.59	28.61	256,709	-0.06(-0.20%)
Jan 04, 2018	28.59	28.90	28.58	28.67	398,422	+0.30(+1.05%)
Jan 03, 2018	28.04	28.53	28.04	28.37	534,363	+0.38(+1.36%)
Jan 02, 2018	27.83	28.29	27.82	27.99	672,842	+0.51(+1.87%)
Dec 29, 2017		27.48	27.48	27.48	0	+0.02(+0.06%)
Dec 28, 2017	27.41	27.47	27.32	27.46	118,115	+0.14(+0.50%)
Dec 27, 2017	27.48	27.48	27.13	27.32	173,418	-0.07(-0.27%)
Dec 26, 2017	27.43	27.49	27.37	27.40	90,783	-0.02(-0.06%)
Dec 22, 2017	27.25	27.41	27.25	27.41	94,911	+0.11(+0.39%)
Dec 21, 2017	27.40	27.53	27.30	27.31	164,917	-0.03(-0.12%)
Dec 20, 2017	27.37	27.37	27.18	27.34	191,426	+0.08(+0.30%)
Dec 19, 2017	27.38	27.38	27.10	27.26	138,981	+0.13(+0.47%)
Dec 18, 2017	27.35	27.40	26.94	27.13	292,922	-0.12(-0.45%)
Dec 15, 2017	27.50	27.50	26.97	27.25	419,952	-0.18(-0.66%)
Dec 14, 2017	27.46	27.50	27.33	27.43	151,572	-0.01(-0.03%)
Dec 13, 2017	27.53	27.53	27.37	27.44	211,900	+0.01(+0.03%)
Dec 12, 2017	27.31	27.49	27.28	27.43	322,641	+0.15(+0.54%)
Dec 11, 2017	27.33	27.33	27.14	27.28	537,113	-0.16(-0.57%)
Dec 08, 2017	27.33	27.44	27.24	27.44	135,494	+0.27(+1.00%)
Dec 07, 2017	27.10	27.17	27.05	27.17	163,369	+0.09(+0.33%)
Dec 06, 2017	27.05	27.23	27.05	27.08	106,084	-0.14(-0.51%)
Dec 05, 2017	27.15	27.23	26.89	27.22	272,792	+0.08(+0.30%)
Dec 04, 2017	27.32	27.37	27.11	27.14	112,267	+0.17(+0.64%)
Dec 01, 2017	27.07	27.21	26.96	26.96	177,318	+0.11(+0.40%)
Nov 30, 2017	27.14	27.14	26.82	26.86	267,587	-0.06(-0.21%)
Nov 29, 2017	27.18	27.18	26.85	26.91	79,330	-0.04(-0.15%)
Nov 28, 2017	26.96	27.02	26.88	26.96	133,723	+0.02(+0.06%)
Nov 27, 2017	26.99	27.10	26.93	26.94	136,298	+0.07(+0.24%)
Nov 24, 2017	26.90	27.00	26.87	26.87	58,631	-0.03(-0.12%)
Nov 22, 2017	26.51	26.99	26.44	26.91	343,955	+0.61(+2.34%)
Nov 21, 2017	26.22	26.34	26.20	26.29	113,404	+0.07(+0.25%)
Nov 20, 2017	26.17	26.23	26.00	26.23	71,111	+0.22(+0.85%)
Nov 17, 2017	26.02	26.11	26.00	26.00	69,697	-0.02(-0.09%)
Nov 16, 2017	25.85	26.15	25.85	26.03	166,656	+0.36(+1.40%)
Nov 15, 2017	25.46	25.70	25.33	25.67	109,647	+0.16(+0.64%)
Nov 14, 2017	25.77	25.82	25.43	25.50	133,709	-0.17(-0.67%)
Nov 13, 2017	25.61	25.73	25.57	25.68	65,872	+0.13(+0.51%)
Nov 10, 2017	25.54	25.83	25.54	25.55	61,649	-0.05(-0.19%)
Nov 09, 2017	25.74	25.96	25.55	25.59	189,590	-0.13(-0.51%)
Nov 08, 2017	25.64	25.82	25.64	25.73	67,178	+0.05(+0.19%)
Nov 07, 2017	25.85	25.85	25.55	25.68	221,226	-0.34(-1.29%)
Nov 06, 2017	25.94	26.03	25.82	26.01	241,275	-0.11(-0.41%)
Nov 03, 2017	26.14	26.32	25.99	26.12	116,094	-0.07(-0.28%)
Nov 02, 2017	26.17	26.21	26.07	26.19	82,469	-0.01(-0.03%)

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.