Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.53	32.79	32.53	32.79	2,153	+0.58(+1.80%)
Jan 30, 2018	32.30	32.30	32.25	32.21	5,342	-0.38(-1.17%)
Jan 29, 2018	32.57	32.89	32.49	32.59	7,017	-0.32(-0.97%)
Jan 26, 2018	32.52	32.91	32.52	32.91	10,230	+0.50(+1.54%)
Jan 25, 2018	32.45	32.45	32.30	32.41	7,032	+0.03(+0.09%)
Jan 24, 2018	32.58	32.86	32.38	32.38	5,897	-0.00(-0.01%)
Jan 23, 2018	32.46	32.49	32.38	32.38	189,301	-0.03(-0.08%)
Jan 22, 2018	32.48	32.48	32.29	32.41	8,748	+0.28(+0.87%)
Jan 19, 2018	32.28	32.28	32.13	32.13	5,973	-0.21(-0.65%)
Jan 18, 2018	32.22	32.40	32.20	32.34	10,629	+0.15(+0.46%)
Jan 17, 2018	32.36	32.36	32.19	32.19	23,161	+0.12(+0.38%)
Jan 16, 2018	32.13	32.25	32.03	32.07	20,367	+0.23(+0.72%)
Jan 12, 2018		31.84	31.84	31.84	0	+0.33(+1.05%)
Jan 11, 2018	31.21	31.51	31.21	31.51	18,996	+0.30(+0.96%)
Jan 10, 2018	30.94	31.24	30.94	31.21	18,145	+0.05(+0.16%)
Jan 09, 2018	31.32	31.32	31.16	31.16	2,600	-0.09(-0.29%)
Jan 08, 2018	31.18	31.25	31.05	31.25	4,808	+0.05(+0.16%)
Jan 05, 2018	31.27	31.27	31.20	31.20	2,105	+0.00(+0.00%)
Jan 04, 2018	31.12	31.20	31.09	31.20	1,455	+0.20(+0.65%)
Jan 03, 2018	30.85	31.02	30.85	31.00	11,611	+0.24(+0.78%)
Jan 02, 2018	30.59	30.79	30.50	30.76	21,773	+0.58(+1.92%)
Dec 29, 2017		30.18	30.18	30.18	0	-0.08(-0.26%)
Dec 28, 2017	30.62	30.62	30.25	30.26	2,290	-0.18(-0.59%)
Dec 27, 2017	30.33	30.44	30.33	30.44	4,437	+0.11(+0.36%)
Dec 26, 2017	30.18	30.33	30.18	30.33	666	+0.00(+0.00%)
Dec 22, 2017	30.45	30.45	30.32	30.33	2,912	+0.15(+0.50%)
Dec 21, 2017	30.22	30.30	30.18	30.18	64,323	-0.02(-0.07%)
Dec 20, 2017	30.10	30.24	30.10	30.20	186,886	-0.15(-0.49%)
Dec 19, 2017	30.15	30.48	30.14	30.35	108,190	+0.07(+0.22%)
Dec 18, 2017	30.25	30.29	30.18	30.28	5,561	+0.52(+1.76%)
Dec 15, 2017	30.00	30.00	29.76	29.76	3,911	-0.25(-0.83%)
Dec 14, 2017	30.07	30.30	29.98	30.01	11,685	-0.05(-0.17%)
Dec 13, 2017	29.95	30.06	29.95	30.06	5,122	+0.55(+1.88%)
Dec 12, 2017	29.16	29.58	29.16	29.50	43,050	+0.43(+1.50%)
Dec 11, 2017	28.97	29.07	28.92	29.07	3,958	+0.38(+1.32%)
Dec 08, 2017	28.69	28.69	28.69	28.69	108	+0.45(+1.60%)
Dec 07, 2017	27.95	28.24	27.95	28.24	1,057	+0.28(+0.99%)
Dec 06, 2017	27.65	28.01	27.65	27.96	144,178	-0.08(-0.29%)
Dec 05, 2017	28.04	28.04	28.04	28.04	251	-0.14(-0.50%)
Dec 04, 2017	28.21	28.21	28.18	28.18	269	+0.13(+0.46%)
Dec 01, 2017	28.13	28.13	28.05	28.05	383	+0.15(+0.54%)
Nov 30, 2017	27.55	27.90	27.55	27.90	254,781	+0.17(+0.61%)
Nov 29, 2017	27.77	27.78	27.68	27.73	1,127	-0.05(-0.18%)
Nov 28, 2017	28.01	28.01	27.78	27.78	282,568	-0.23(-0.82%)
Nov 27, 2017	28.07	28.33	28.01	28.01	7,330	-0.07(-0.25%)
Nov 24, 2017	27.89	28.08	27.89	28.08	638	+0.23(+0.82%)
Nov 22, 2017	27.82	27.88	27.82	27.85	2,547	+0.13(+0.48%)
Nov 21, 2017	27.64	27.72	27.64	27.72	2,184	+0.60(+2.21%)
Nov 20, 2017	27.19	27.21	27.12	27.12	3,292	-0.42(-1.53%)
Nov 17, 2017	27.44	27.54	27.44	27.54	1,131	+0.14(+0.51%)
Nov 16, 2017	27.00	27.42	27.00	27.40	1,906	+0.55(+2.05%)
Nov 15, 2017	26.30	26.85	26.06	26.85	5,071	+0.43(+1.61%)
Nov 14, 2017	27.03	27.03	26.42	26.42	4,938	-1.02(-3.70%)
Nov 13, 2017	27.72	27.72	27.37	27.44	1,078	-0.35(-1.26%)
Nov 10, 2017	27.80	27.80	27.78	27.79	11,661	-0.37(-1.31%)
Nov 09, 2017	27.98	28.27	27.98	28.16	3,601	+0.11(+0.40%)
Nov 08, 2017	28.10	28.16	28.04	28.05	21,182	-0.09(-0.32%)
Nov 07, 2017	28.53	28.53	28.12	28.14	2,468	-0.34(-1.19%)
Nov 06, 2017	28.20	28.48	28.20	28.48	17,195	+0.32(+1.15%)
Nov 03, 2017	28.02	28.23	28.01	28.16	31,841	+0.50(+1.79%)
Nov 02, 2017	27.57	27.66	27.57	27.66	8,235	+0.26(+0.95%)

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.