Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.29	32.29	31.88	32.02	74,215	-0.03(-0.09%)
Jan 30, 2018	32.23	32.24	31.98	32.05	48,170	-0.39(-1.20%)
Jan 29, 2018	32.70	32.70	32.34	32.44	53,402	-0.23(-0.70%)
Jan 26, 2018	32.71	32.71	32.43	32.67	66,669	+0.15(+0.46%)
Jan 25, 2018	32.75	32.75	32.36	32.52	47,598	-0.03(-0.10%)
Jan 24, 2018	32.86	32.86	32.42	32.55	58,078	-0.12(-0.36%)
Jan 23, 2018	32.67	32.68	32.43	32.67	64,343	+0.12(+0.37%)
Jan 22, 2018	32.57	32.57	32.36	32.55	101,834	+0.18(+0.57%)
Jan 19, 2018	32.23	32.38	32.02	32.37	172,125	+0.34(+1.07%)
Jan 18, 2018	31.93	32.19	31.93	32.02	56,970	-0.17(-0.52%)
Jan 17, 2018	32.24	32.25	31.96	32.19	89,966	+0.21(+0.66%)
Jan 16, 2018	32.48	32.48	31.86	31.98	68,224	-0.17(-0.53%)
Jan 12, 2018		32.15	32.15	32.15	0	+0.06(+0.19%)
Jan 11, 2018	31.87	32.10	31.75	32.09	117,219	+0.43(+1.36%)
Jan 10, 2018	31.78	31.78	31.60	31.66	98,844	-0.18(-0.57%)
Jan 09, 2018	32.06	32.06	31.81	31.84	72,596	-0.03(-0.09%)
Jan 08, 2018	31.78	31.88	31.61	31.87	42,908	+0.16(+0.50%)
Jan 05, 2018	31.56	31.78	31.55	31.71	88,048	+0.12(+0.38%)
Jan 04, 2018	31.59	31.79	31.51	31.59	104,700	+0.10(+0.32%)
Jan 03, 2018	31.57	31.57	31.34	31.49	65,115	+0.09(+0.29%)
Jan 02, 2018	31.17	31.40	31.11	31.40	74,638	+0.29(+0.93%)
Dec 29, 2017		31.11	31.11	31.11	0	-0.19(-0.61%)
Dec 28, 2017	31.14	31.30	31.12	31.30	88,230	+0.09(+0.29%)
Dec 27, 2017	31.21	31.29	31.15	31.21	63,587	-0.18(-0.57%)
Dec 26, 2017	31.53	31.53	31.36	31.39	40,836	+0.01(+0.03%)
Dec 22, 2017	31.50	31.51	31.30	31.38	57,372	-0.02(-0.06%)
Dec 21, 2017	31.41	31.53	31.26	31.40	490,001	+0.08(+0.26%)
Dec 20, 2017	31.54	31.54	31.18	31.32	61,460	+0.05(+0.16%)
Dec 19, 2017	31.34	31.59	31.22	31.27	113,372	-0.13(-0.41%)
Dec 18, 2017	31.38	31.48	31.30	31.40	88,151	+0.31(+1.00%)
Dec 15, 2017	30.94	31.26	30.91	31.09	52,320	+0.32(+1.02%)
Dec 14, 2017	31.10	31.11	30.71	30.77	56,192	-0.26(-0.82%)
Dec 13, 2017	31.08	31.21	31.00	31.03	75,992	-0.01(-0.03%)
Dec 12, 2017	31.29	31.29	31.02	31.04	28,385	-0.06(-0.19%)
Dec 11, 2017	31.28	31.28	31.03	31.10	32,940	-0.06(-0.19%)
Dec 08, 2017	31.17	31.23	31.04	31.16	37,440	+0.13(+0.42%)
Dec 07, 2017	30.67	31.08	30.67	31.03	41,691	+0.23(+0.73%)
Dec 06, 2017	30.98	30.98	30.78	30.80	31,222	-0.09(-0.28%)
Dec 05, 2017	31.18	31.20	30.89	30.89	32,796	-0.30(-0.96%)
Dec 04, 2017	31.37	31.37	31.19	31.19	70,775	+0.00(+0.00%)
Dec 01, 2017	31.30	31.30	30.84	31.19	100,818	-0.10(-0.32%)
Nov 30, 2017	31.35	31.39	31.09	31.29	72,211	+0.20(+0.64%)
Nov 29, 2017	31.16	31.19	30.95	31.09	42,496	+0.17(+0.56%)
Nov 28, 2017	30.76	30.92	30.61	30.92	30,182	+0.32(+1.04%)
Nov 27, 2017	30.44	30.63	30.44	30.60	28,309	+0.09(+0.29%)
Nov 24, 2017	30.61	30.65	30.50	30.51	6,138	-0.08(-0.26%)
Nov 22, 2017	30.67	30.67	30.54	30.59	14,364	+0.08(+0.25%)
Nov 21, 2017	30.50	30.58	30.44	30.51	55,866	+0.18(+0.61%)
Nov 20, 2017	30.45	30.45	30.19	30.33	38,375	+0.04(+0.13%)
Nov 17, 2017	30.23	30.30	30.11	30.29	53,290	+0.05(+0.17%)
Nov 16, 2017	29.98	30.28	29.90	30.24	71,272	+0.39(+1.31%)
Nov 15, 2017	29.90	30.03	29.79	29.85	71,834	-0.13(-0.43%)
Nov 14, 2017	29.99	30.04	29.94	29.98	48,818	-0.03(-0.10%)
Nov 13, 2017	29.90	30.09	29.87	30.01	30,695	-0.02(-0.06%)
Nov 10, 2017	30.02	30.10	29.91	30.03	44,118	+0.03(+0.08%)
Nov 09, 2017	30.04	30.14	29.79	30.00	49,040	-0.17(-0.55%)
Nov 08, 2017	30.11	30.22	30.00	30.17	39,986	+0.07(+0.23%)
Nov 07, 2017	30.45	30.45	29.95	30.10	84,799	-0.18(-0.61%)
Nov 06, 2017	30.20	30.33	30.18	30.29	46,806	+0.09(+0.31%)
Nov 03, 2017	30.05	30.19	30.01	30.19	41,577	+0.10(+0.33%)
Nov 02, 2017	30.13	30.20	29.99	30.09	107,706	-0.02(-0.08%)

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.