Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.86	30.89	30.50	30.65	8,465	-0.01(-0.03%)
Jan 30, 2018		30.78	30.62	30.66	10,901	-0.61(-1.95%)
Jan 29, 2018	31.40	31.40	31.18	31.27	2,939	-0.02(-0.06%)
Jan 26, 2018	31.16	31.29	31.15	31.29	2,762	+0.29(+0.94%)
Jan 25, 2018	31.33	31.38	30.96	31.00	4,779	-0.16(-0.51%)
Jan 24, 2018	31.38	31.39	31.05	31.16	8,167	+0.03(+0.10%)
Jan 23, 2018	31.08	31.15	31.08	31.13	3,649	-0.03(-0.10%)
Jan 22, 2018	30.99	31.16	30.92	31.16	5,932	+0.34(+1.10%)
Jan 19, 2018	30.64	30.82	30.61	30.82	5,498	+0.13(+0.42%)
Jan 18, 2018	30.68	30.74	30.62	30.69	4,747	-0.01(-0.03%)
Jan 17, 2018	30.45	30.78	30.45	30.70	6,664	+0.38(+1.24%)
Jan 16, 2018	30.66	30.76	30.21	30.32	6,314	-0.26(-0.84%)
Jan 12, 2018		30.58	30.58	30.58	0	+0.41(+1.36%)
Jan 11, 2018	29.93	30.17	29.93	30.17	2,177	+0.44(+1.48%)
Jan 10, 2018		29.79		29.73	9,259	-0.07(-0.23%)
Jan 09, 2018	29.69	29.83	29.69	29.80	2,569	+0.04(+0.13%)
Jan 08, 2018	29.78	29.78	29.57	29.76	4,507	+0.20(+0.68%)
Jan 05, 2018	29.58	29.58	29.53	29.56	9,301	+0.13(+0.45%)
Jan 04, 2018	29.46	29.46	29.30	29.43	2,934	+0.04(+0.13%)
Jan 03, 2018	29.41	29.42	29.38	29.39	2,958	+0.07(+0.24%)
Jan 02, 2018	28.99	29.32	28.99	29.32	2,383	+0.31(+1.07%)
Dec 29, 2017		29.01	29.01	29.01	0	-0.03(-0.10%)
Dec 28, 2017	29.02	29.04	29.00	29.04	2,137	+0.00(+0.00%)
Dec 27, 2017	29.09	29.09	29.01	29.04	4,479	-0.16(-0.55%)
Dec 26, 2017	29.23	29.23	29.16	29.20	7,688	+0.08(+0.27%)
Dec 22, 2017	29.12	29.12	29.12	29.12	2,326	-0.05(-0.17%)
Dec 21, 2017	29.21	29.22	29.17	29.17	4,904	+0.00(+0.00%)
Dec 20, 2017	29.13	29.20	29.13	29.17	9,724	+0.13(+0.45%)
Dec 19, 2017	29.10	29.10	29.04	29.04	2,376	-0.04(-0.14%)
Dec 18, 2017	28.88	29.08	28.88	29.08	9,005	+0.44(+1.54%)
Dec 15, 2017	28.59	28.71	28.59	28.64	1,629	+0.26(+0.92%)
Dec 14, 2017	28.49	28.49	28.38	28.38	584	-0.15(-0.53%)
Dec 13, 2017	28.46	28.55	28.46	28.53	2,979	+0.00(+0.00%)
Dec 12, 2017	28.56	28.56	28.53	28.53	2,154	+0.08(+0.28%)
Dec 11, 2017	28.42	28.45	28.41	28.45	10,004	+0.05(+0.18%)
Dec 08, 2017	28.32	28.40	28.32	28.40	3,434	+0.30(+1.07%)
Dec 07, 2017	27.99	28.17	27.99	28.10	3,000	+0.07(+0.25%)
Dec 06, 2017	28.02	28.06	28.01	28.03	2,508	+0.01(+0.04%)
Dec 05, 2017	28.10	28.11	28.02	28.02	4,737	-0.19(-0.67%)
Dec 04, 2017	28.34	28.42	28.21	28.21	9,856	+0.12(+0.43%)
Dec 01, 2017	28.06	28.09	27.77	28.09	14,639	+0.01(+0.03%)
Nov 30, 2017	28.19	28.19	28.05	28.08	2,558	+0.12(+0.43%)
Nov 29, 2017	28.09	28.12	27.96	27.96	1,264	+0.24(+0.87%)
Nov 28, 2017	27.60	27.72	27.60	27.72	8,393	+0.23(+0.84%)
Nov 27, 2017	27.57	27.57	27.49	27.49	1,150	-0.10(-0.36%)
Nov 24, 2017	27.59	27.59	27.59	27.59	1,031	+0.00(+0.00%)
Nov 22, 2017	27.64	27.76	27.58	27.59	5,031	-0.06(-0.21%)
Nov 21, 2017	27.59	27.66	27.59	27.65	3,544	+0.14(+0.51%)
Nov 20, 2017	27.45	27.51	27.45	27.51	708	+0.10(+0.37%)
Nov 17, 2017	27.34	27.41	27.34	27.41	3,968	+0.15(+0.54%)
Nov 16, 2017	27.04	27.28	27.04	27.26	5,155	+0.40(+1.49%)
Nov 15, 2017	26.77	26.91	26.72	26.86	4,810	-0.08(-0.30%)
Nov 14, 2017	26.94	26.94	26.90	26.94	2,935	-0.01(-0.04%)
Nov 13, 2017	27.08	27.08	26.95	26.95	666	-0.13(-0.48%)
Nov 10, 2017	27.02	27.08	27.02	27.08	7,078	+0.09(+0.34%)
Nov 09, 2017	26.93	26.99	26.91	26.99	4,738	+0.09(+0.33%)
Nov 08, 2017	26.90	26.90	26.90	26.90	390	+0.01(+0.04%)
Nov 07, 2017	27.05	27.07	26.86	26.89	2,897	-0.15(-0.55%)
Nov 06, 2017	27.01	27.04	26.97	27.04	6,255	+0.12(+0.45%)
Nov 03, 2017	26.93	26.94	26.92	26.92	2,519	-0.05(-0.19%)
Nov 02, 2017	27.06	27.06	26.95	26.97	2,940	-0.12(-0.44%)

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.