Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.52	31.59	31.29	31.44	1,344,690	+0.03(+0.09%)
Jan 30, 2018	31.52	31.54	31.49	31.41	378,079	-0.33(-1.05%)
Jan 29, 2018	31.90	31.94	31.72	31.75	1,366,078	-0.18(-0.56%)
Jan 26, 2018	31.75	31.94	31.68	31.93	346,287	+0.32(+1.00%)
Jan 25, 2018	31.71	31.71	31.52	31.61	351,012	-0.01(-0.03%)
Jan 24, 2018	31.76	31.77	31.48	31.62	458,284	-0.03(-0.09%)
Jan 23, 2018	31.59	31.67	31.53	31.65	285,523	+0.08(+0.26%)
Jan 22, 2018	31.33	31.57	31.31	31.57	315,306	+0.27(+0.86%)
Jan 19, 2018	31.23	31.32	31.16	31.30	2,062,005	+0.14(+0.43%)
Jan 18, 2018	31.22	31.24	31.09	31.16	2,419,223	-0.05(-0.14%)
Jan 17, 2018	31.08	31.27	30.96	31.21	1,151,093	+0.29(+0.93%)
Jan 16, 2018	31.22	31.29	30.85	30.92	1,007,552	-0.16(-0.52%)
Jan 12, 2018		31.08	31.08	31.08	0	+0.20(+0.64%)
Jan 11, 2018	30.71	30.88	30.68	30.88	965,460	+0.26(+0.85%)
Jan 10, 2018	30.61	30.68	30.52	30.62	560,644	-0.04(-0.15%)
Jan 09, 2018	30.69	30.77	30.65	30.67	2,249,201	+0.03(+0.09%)
Jan 08, 2018	30.59	30.65	30.52	30.64	364,642	+0.06(+0.21%)
Jan 05, 2018	30.50	30.59	30.43	30.58	848,743	+0.18(+0.59%)
Jan 04, 2018	30.38	30.44	30.36	30.40	790,930	+0.11(+0.36%)
Jan 03, 2018	30.14	30.29	30.14	30.29	319,601	+0.24(+0.81%)
Jan 02, 2018	30.09	30.12	29.97	30.05	1,022,010	+0.14(+0.45%)
Dec 29, 2017		29.91	29.91	29.91	0	-0.12(-0.39%)
Dec 28, 2017	30.04	30.04	29.96	30.03	565,579	+0.07(+0.24%)
Dec 27, 2017	29.97	30.05	29.92	29.96	1,560,873	+0.01(+0.03%)
Dec 26, 2017	29.93	29.96	29.91	29.95	287,727	+0.00(+0.00%)
Dec 22, 2017	30.00	30.00	29.90	29.95	377,905	-0.01(-0.03%)
Dec 21, 2017	29.96	30.05	29.93	29.96	323,720	+0.05(+0.15%)
Dec 20, 2017	30.02	30.02	29.86	29.91	442,362	+0.00(+0.00%)
Dec 19, 2017	30.13	30.13	29.90	29.91	328,548	-0.10(-0.33%)
Dec 18, 2017	30.00	30.05	30.00	30.01	1,099,767	+0.20(+0.69%)
Dec 15, 2017	29.69	29.87	29.66	29.80	328,055	+0.25(+0.85%)
Dec 14, 2017	29.75	29.75	29.54	29.55	369,945	-0.10(-0.33%)
Dec 13, 2017	29.72	29.80	29.65	29.65	497,228	-0.04(-0.12%)
Dec 12, 2017	29.70	29.76	29.66	29.69	398,554	+0.02(+0.06%)
Dec 11, 2017	29.61	29.67	29.59	29.67	361,318	+0.08(+0.27%)
Dec 08, 2017	29.56	29.61	29.51	29.59	558,207	+0.17(+0.58%)
Dec 07, 2017	29.42	29.46	29.27	29.42	294,320	+0.09(+0.31%)
Dec 06, 2017	29.35	29.37	29.27	29.33	322,667	-0.03(-0.09%)
Dec 05, 2017	29.52	29.56	29.34	29.36	306,160	-0.13(-0.43%)
Dec 04, 2017	29.70	29.73	29.46	29.48	393,762	-0.03(-0.09%)
Dec 01, 2017	29.56	29.59	29.23	29.51	1,088,214	-0.07(-0.24%)
Nov 30, 2017	29.48	29.66	29.43	29.58	310,107	+0.26(+0.89%)
Nov 29, 2017	29.33	29.43	29.27	29.32	182,389	-0.01(-0.03%)
Nov 28, 2017	29.10	29.33	29.06	29.33	208,253	+0.32(+1.11%)
Nov 27, 2017	29.08	29.09	29.00	29.01	311,093	-0.05(-0.18%)
Nov 24, 2017	29.08	29.08	29.02	29.06	115,249	+0.06(+0.22%)
Nov 22, 2017	29.04	29.04	28.97	29.00	206,316	-0.02(-0.06%)
Nov 21, 2017	28.92	29.02	28.92	29.01	1,034,133	+0.25(+0.87%)
Nov 20, 2017	28.82	28.84	28.75	28.76	278,540	+0.00(+0.00%)
Nov 17, 2017	28.77	28.80	28.75	28.76	259,763	-0.04(-0.16%)
Nov 16, 2017	28.66	28.84	28.66	28.81	821,246	+0.29(+1.01%)
Nov 15, 2017	28.58	28.61	28.42	28.52	323,960	-0.16(-0.56%)
Nov 14, 2017	28.66	28.69	28.57	28.68	280,112	-0.06(-0.22%)
Nov 13, 2017	28.66	28.77	28.64	28.75	163,485	+0.03(+0.09%)
Nov 10, 2017	28.72	28.74	28.66	28.72	176,357	-0.01(-0.03%)
Nov 09, 2017	28.71	28.80	28.53	28.73	298,393	-0.10(-0.34%)
Nov 08, 2017	28.79	28.85	28.73	28.83	384,170	+0.04(+0.12%)
Nov 07, 2017	28.88	28.89	28.73	28.79	169,545	-0.03(-0.09%)
Nov 06, 2017	28.83	28.85	28.78	28.82	285,168	+0.04(+0.12%)
Nov 03, 2017	28.75	28.79	28.67	28.78	170,254	+0.09(+0.31%)
Nov 02, 2017	28.71	28.72	28.56	28.69	289,261	+0.00(+0.00%)

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.