Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.39	28.46	28.27	28.40	5,479	-0.34(-1.18%)
Jan 30, 2018	28.61	28.74	28.61	28.74	6,246	+0.25(+0.88%)
Jan 29, 2018	28.43	28.53	28.43	28.49	8,580	+0.77(+2.78%)
Jan 26, 2018	27.74	27.82	27.67	27.72	21,210	-0.26(-0.93%)
Jan 25, 2018	27.87	28.01	27.87	27.98	5,238	+0.15(+0.54%)
Jan 24, 2018	27.91	27.91	27.76	27.83	9,694	-0.24(-0.85%)
Jan 23, 2018	28.13	28.18	28.06	28.07	5,276	-0.23(-0.82%)
Jan 22, 2018	28.40	28.40	28.03	28.30	7,172	-0.31(-1.08%)
Jan 19, 2018	28.83	28.83	28.59	28.61	6,481	-0.33(-1.14%)
Jan 18, 2018	28.96	28.97	28.93	28.94	16,631	-0.15(-0.52%)
Jan 17, 2018	29.19	29.26	29.07	29.09	22,307	-0.13(-0.44%)
Jan 16, 2018	29.09	29.25	29.08	29.22	27,026	-0.14(-0.48%)
Jan 12, 2018		29.36	29.36	29.36	0	-0.38(-1.28%)
Jan 11, 2018	29.85	29.85	29.72	29.74	7,494	-0.18(-0.60%)
Jan 10, 2018	29.91	29.94	29.91	29.92	3,631	-0.12(-0.40%)
Jan 09, 2018	30.01	30.04	29.99	30.04	3,231	+0.02(+0.07%)
Jan 08, 2018	30.15	30.15	29.95	30.02	11,230	-0.02(-0.07%)
Jan 05, 2018	30.06	30.20	30.03	30.04	5,356	-0.14(-0.46%)
Jan 04, 2018	30.14	30.25	30.14	30.18	5,464	-0.09(-0.30%)
Jan 03, 2018	30.28	30.39	30.27	30.27	3,648	-0.29(-0.95%)
Jan 02, 2018	30.64	30.64	30.51	30.56	6,075	-0.58(-1.86%)
Dec 29, 2017		31.14	31.14	31.14	0	-0.18(-0.57%)
Dec 28, 2017	31.63	31.71	31.32	31.32	2,608	-0.41(-1.29%)
Dec 27, 2017	31.70	31.76	31.70	31.73	2,971	+0.61(+1.96%)
Dec 26, 2017	31.12	31.17	31.11	31.12	2,311	-0.10(-0.32%)
Dec 22, 2017	31.22	31.33	31.21	31.22	2,608	+0.07(+0.22%)
Dec 21, 2017	31.39	31.39	31.15	31.15	1,987	-0.45(-1.42%)
Dec 20, 2017	31.65	31.75	31.60	31.60	1,150	+0.03(+0.10%)
Dec 19, 2017	31.51	31.87	31.51	31.57	3,215	-0.49(-1.54%)
Dec 18, 2017	32.12	32.12	32.00	32.06	1,532	+0.08(+0.26%)
Dec 15, 2017	31.93	32.06	31.93	31.98	6,442	+0.30(+0.93%)
Dec 14, 2017	31.53	31.76	31.53	31.68	4,012	+0.20(+0.64%)
Dec 13, 2017	31.55	31.55	31.48	31.48	6,619	-0.46(-1.46%)
Dec 12, 2017	31.90	31.96	31.89	31.95	3,388	+0.53(+1.69%)
Dec 11, 2017	31.61	31.61	31.41	31.42	13,643	-0.70(-2.18%)
Dec 08, 2017	32.17	32.17	32.12	32.12	1,360	-0.28(-0.87%)
Dec 07, 2017	32.53	33.25	32.34	32.40	20,996	+0.27(+0.85%)
Dec 06, 2017	32.00	32.23	31.94	32.13	3,661	+0.38(+1.20%)
Dec 05, 2017	31.94	31.94	31.74	31.75	2,356	-0.28(-0.87%)
Dec 04, 2017	32.00	32.00	32.00	32.03	9,374	-0.27(-0.84%)
Dec 01, 2017	32.05	32.45	32.05	32.30	13,323	+0.41(+1.29%)
Nov 30, 2017	32.00	32.09	31.88	31.89	10,615	+0.14(+0.43%)
Nov 29, 2017	31.66	31.84	31.66	31.75	20,430	+0.35(+1.13%)
Nov 28, 2017	31.46	31.49	31.40	31.40	5,386	-0.13(-0.41%)
Nov 27, 2017	31.52	31.54	31.40	31.53	9,586	+0.54(+1.74%)
Nov 24, 2017	31.01	31.10	30.96	30.99	13,363	+0.80(+2.67%)
Nov 22, 2017	30.16	30.21	30.15	30.18	6,012	+0.06(+0.22%)
Nov 21, 2017	30.39	30.39	30.12	30.12	7,608	-0.94(-3.02%)
Nov 20, 2017	31.11	31.11	31.01	31.06	3,593	-0.14(-0.46%)
Nov 17, 2017	31.24	31.24	31.14	31.20	11,893	+0.08(+0.27%)
Nov 16, 2017	31.30	31.30	31.10	31.12	2,958	-0.56(-1.78%)
Nov 15, 2017	31.65	31.82	31.60	31.68	13,062	+0.25(+0.80%)
Nov 14, 2017	31.27	31.44	31.27	31.43	12,940	+0.23(+0.74%)
Nov 13, 2017	31.20	31.23	31.03	31.20	16,776	-0.06(-0.18%)
Nov 10, 2017	31.29	31.60	31.20	31.26	6,022	-0.41(-1.31%)
Nov 09, 2017	31.72	31.72	31.65	31.67	4,583	-0.08(-0.25%)
Nov 08, 2017	31.60	31.78	31.60	31.75	1,101	+0.14(+0.44%)
Nov 07, 2017	31.55	31.67	31.53	31.61	8,007	-0.21(-0.66%)
Nov 06, 2017	31.97	31.97	31.80	31.82	9,531	-0.43(-1.33%)
Nov 03, 2017	32.10	32.30	32.10	32.25	3,632	+0.22(+0.69%)
Nov 02, 2017	32.00	32.12	32.00	32.03	3,604	+0.06(+0.18%)

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.