Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.27	28.32	27.46	27.61	45,629,744	-0.57(-2.01%)
Jan 30, 2018	28.49	28.75	27.84	28.18	61,676,680	-0.91(-3.13%)
Jan 29, 2018	29.07	29.39	28.90	29.09	46,800,024	+0.01(+0.03%)
Jan 26, 2018	27.81	29.14	27.81	29.08	65,467,612	+1.33(+4.78%)
Jan 25, 2018	27.56	27.84	27.51	27.75	24,155,074	+0.22(+0.81%)
Jan 24, 2018	27.58	27.64	27.38	27.53	23,769,258	+0.08(+0.30%)
Jan 23, 2018	27.45	27.64	27.24	27.45	23,575,860	-0.08(-0.30%)
Jan 22, 2018	27.50	27.64	27.43	27.53	27,205,428	-0.01(-0.03%)
Jan 19, 2018	27.73	27.79	27.21	27.54	39,622,736	-0.04(-0.14%)
Jan 18, 2018	27.71	27.71	27.37	27.58	25,384,998	-0.14(-0.51%)
Jan 17, 2018	27.45	27.86	27.41	27.72	32,237,760	+0.43(+1.58%)
Jan 16, 2018	27.26	27.57	27.19	27.29	38,862,280	+0.04(+0.16%)
Jan 12, 2018		27.24	27.24	27.24	0	-0.01(-0.05%)
Jan 11, 2018	27.32	27.36	27.15	27.26	19,217,568	+0.07(+0.25%)
Jan 10, 2018	27.09	27.29	27.07	27.19	23,868,368	+0.04(+0.16%)
Jan 09, 2018	27.17	27.31	27.11	27.14	21,472,990	-0.03(-0.11%)
Jan 08, 2018	27.37	27.43	27.08	27.17	25,407,506	-0.31(-1.11%)
Jan 05, 2018	27.45	27.49	27.29	27.48	16,757,818	+0.05(+0.19%)
Jan 04, 2018	27.37	27.52	27.29	27.43	16,603,410	+0.06(+0.22%)
Jan 03, 2018	27.17	27.41	27.01	27.37	18,050,132	+0.20(+0.74%)
Jan 02, 2018	27.12	27.20	27.02	27.17	21,710,860	+0.16(+0.61%)
Dec 29, 2017		27.00	27.00	27.00	0	-0.11(-0.41%)
Dec 28, 2017	27.11	27.23	27.02	27.11	8,830,494	+0.03(+0.11%)
Dec 27, 2017	27.07	27.18	27.02	27.08	11,159,237	+0.09(+0.33%)
Dec 26, 2017	26.91	27.04	26.80	26.99	14,607,328	+0.05(+0.19%)
Dec 22, 2017	27.04	27.12	26.88	26.94	11,534,932	-0.07(-0.28%)
Dec 21, 2017	27.24	27.29	26.98	27.02	19,775,580	-0.16(-0.60%)
Dec 20, 2017	27.58	27.69	27.15	27.18	20,251,044	-0.36(-1.30%)
Dec 19, 2017	27.73	27.75	27.49	27.54	18,803,188	-0.14(-0.51%)
Dec 18, 2017	27.75	27.84	27.63	27.68	22,483,290	-0.05(-0.19%)
Dec 15, 2017	27.42	27.75	27.37	27.73	50,677,564	+0.55(+2.03%)
Dec 14, 2017	27.38	27.50	27.09	27.18	19,833,894	-0.13(-0.49%)
Dec 13, 2017	27.26	27.43	27.19	27.32	21,174,650	+0.00(+0.00%)
Dec 12, 2017	27.27	27.45	27.02		30,110,618	+0.00(+0.00%)
Dec 11, 2017	26.87	27.03	26.61	26.99	18,599,772	+0.35(+1.32%)
Dec 08, 2017	26.33	26.67	26.33	26.64	19,988,174	+0.18(+0.68%)
Dec 07, 2017	26.51	26.57	26.20	26.47	21,204,362	-0.04(-0.17%)
Dec 06, 2017	26.52	26.75	26.47	26.51	22,901,878	+0.00(+0.00%)
Dec 05, 2017	26.78	26.98	26.47		29,940,536	+0.00(+0.00%)
Dec 04, 2017		27.30	26.88	26.88	18,895,922	-0.22(-0.80%)
Dec 01, 2017	27.05	27.21	26.92	27.10	24,929,628	+0.07(+0.25%)
Nov 30, 2017	26.99	27.20	26.90	27.03	29,754,160	+0.04(+0.14%)
Nov 29, 2017	26.79	27.14	26.74	26.99	20,495,630	+0.27(+1.00%)
Nov 28, 2017	26.53	26.76	26.48	26.73	17,415,764	+0.27(+1.01%)
Nov 27, 2017		26.58	26.38	26.46	13,803,905	+0.00(+0.00%)
Nov 24, 2017	26.47	26.51	26.37	26.46	8,581,274	+0.04(+0.17%)
Nov 22, 2017	26.43	26.47	26.33	26.41	14,155,853	-0.08(-0.31%)
Nov 21, 2017	26.39	26.64	26.38	26.49	16,968,232	+0.14(+0.54%)
Nov 20, 2017	26.38	26.43	26.29	26.35	15,850,016	-0.01(-0.06%)
Nov 17, 2017	26.37	26.46	26.22	26.37	19,916,234	-0.14(-0.53%)
Nov 16, 2017	26.35	26.52	26.28	26.51	16,987,958	+0.15(+0.57%)
Nov 15, 2017	26.30	26.47	26.26	26.36	17,366,728	-0.01(-0.06%)
Nov 14, 2017	26.28	26.61	26.26	26.38	21,989,816	+0.06(+0.23%)
Nov 13, 2017	26.26	26.45	26.20	26.32	31,889,482	+0.09(+0.34%)
Nov 10, 2017	26.17	26.23	25.94	26.23	20,182,692	-0.01(-0.06%)
Nov 09, 2017	26.15	26.28	25.97	26.24	17,927,212	+0.13(+0.51%)
Nov 08, 2017	26.13	26.14	25.88	26.11	18,367,968	-0.01(-0.06%)
Nov 07, 2017	26.08	26.17	26.03	26.12	14,744,586	+0.03(+0.11%)
Nov 06, 2017	26.29	26.31	25.94	26.09	14,384,362	-0.17(-0.65%)
Nov 03, 2017	26.19	26.27	26.09	26.26	12,018,777	+0.07(+0.25%)
Nov 02, 2017	26.06	26.23	25.88	26.20	17,825,948	+0.15(+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.