Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.87	33.62	32.83	33.62	18,871	+0.54(+1.63%)
Jan 30, 2018	33.56	33.56	33.05	33.08	59,772	-0.83(-2.43%)
Jan 29, 2018	34.14	34.14	33.78	33.91	4,643	-0.23(-0.69%)
Jan 26, 2018	33.75	34.33	33.72	34.14	19,352	+0.43(+1.28%)
Jan 25, 2018	33.96	34.19	33.66	33.71	17,250	-0.36(-1.06%)
Jan 24, 2018	33.73	34.13	33.46	34.07	52,306	+0.17(+0.50%)
Jan 23, 2018	33.67	33.95	33.57	33.90	19,386	+0.46(+1.38%)
Jan 22, 2018	33.12	33.46	33.05	33.44	28,806	+0.33(+1.00%)
Jan 19, 2018	33.15	33.25	33.00	33.11	49,336	-0.31(-0.93%)
Jan 18, 2018	33.14	33.54	33.10	33.42	56,028	+0.26(+0.78%)
Jan 17, 2018	32.97	33.25	32.91	33.16	24,752	+0.36(+1.10%)
Jan 16, 2018	32.92	33.11	32.78	32.80	14,075	-0.12(-0.36%)
Jan 12, 2018		32.92	32.92	32.92	0	+0.19(+0.58%)
Jan 11, 2018	32.70	33.03	32.70	32.73	44,158	+0.01(+0.03%)
Jan 10, 2018			32.49	32.72	23,246	+0.02(+0.06%)
Jan 09, 2018	32.30	32.92	32.25	32.70	45,120	+0.63(+1.96%)
Jan 08, 2018	31.84	32.07	31.81	32.07	22,462	+0.14(+0.44%)
Jan 05, 2018	31.93	32.11	31.80	31.93	24,177	-0.24(-0.75%)
Jan 04, 2018	31.91	32.20	31.69	32.17	19,518	+0.13(+0.41%)
Jan 03, 2018	31.73	32.11	31.71	32.04	22,508	+0.64(+2.04%)
Jan 02, 2018	31.94	31.98	31.40	31.40	23,967	-0.45(-1.41%)
Dec 29, 2017		31.85	31.85	31.85	0	-0.15(-0.47%)
Dec 28, 2017	31.90	32.00	31.81	32.00	47,273	+0.07(+0.22%)
Dec 27, 2017	31.87	32.04	31.80	31.93	39,952	+0.08(+0.25%)
Dec 26, 2017	31.39	32.37	31.31	31.85	36,451	+0.54(+1.72%)
Dec 22, 2017	31.17	31.48	31.17	31.31	18,667	+0.10(+0.31%)
Dec 21, 2017	31.13	31.36	31.03	31.21	25,648	+0.10(+0.33%)
Dec 20, 2017	30.80	31.18	30.67	31.11	24,703	+0.62(+2.03%)
Dec 19, 2017	30.24	30.52	30.18	30.49	20,852	+0.38(+1.26%)
Dec 18, 2017	29.99	30.30	29.98	30.11	77,951	+0.24(+0.80%)
Dec 15, 2017	30.38	30.38	29.81	29.87	42,008	-0.32(-1.06%)
Dec 14, 2017	29.77	30.30	29.77	30.19	33,992	+0.41(+1.38%)
Dec 13, 2017	30.56	30.60	28.70	29.78	53,178	-0.82(-2.68%)
Dec 12, 2017	31.40	31.40	30.50	30.60	23,146	-0.51(-1.64%)
Dec 11, 2017	31.04	31.32	30.95	31.11	31,335	+0.16(+0.52%)
Dec 08, 2017	30.98	31.25	30.77	30.95	38,660	+0.32(+1.04%)
Dec 07, 2017	30.19	30.66	30.12	30.63	21,819	+0.56(+1.86%)
Dec 06, 2017	30.72	30.72	29.91	30.07	24,112	-0.88(-2.84%)
Dec 05, 2017	30.76	31.18	30.72	30.95	8,244	+0.39(+1.28%)
Dec 04, 2017	30.80	30.80	30.48	30.56	30,257	-0.74(-2.36%)
Dec 01, 2017	31.41	31.89	31.28	31.30	28,237	+0.07(+0.22%)
Nov 30, 2017	31.50	31.50	30.95	31.23	25,544	-0.05(-0.16%)
Nov 29, 2017	31.86	31.92	31.17	31.28	22,055	-0.52(-1.64%)
Nov 28, 2017	31.93	31.98	31.74	31.80	23,241	-0.37(-1.15%)
Nov 27, 2017	32.16	32.30	31.96	32.17	16,428	+0.00(+0.00%)
Nov 24, 2017	31.93	32.17	31.81	32.17	47,119	+0.46(+1.45%)
Nov 22, 2017	31.73	31.81	31.57	31.71	11,777	-0.04(-0.13%)
Nov 21, 2017	31.47	31.83	31.46	31.75	11,832	+0.52(+1.67%)
Nov 20, 2017	31.10	31.32	30.92	31.23	45,084	-0.19(-0.60%)
Nov 17, 2017	30.95	31.54	30.95	31.42	46,950	+0.58(+1.88%)
Nov 16, 2017	30.98	31.17	30.78	30.84	13,758	-0.40(-1.28%)
Nov 15, 2017	31.44	31.50	31.12	31.24	47,269	-0.35(-1.11%)
Nov 14, 2017	32.00	32.00	31.27	31.59	24,699	-0.56(-1.74%)
Nov 13, 2017	32.64	32.64	32.16	32.15	22,755	-0.79(-2.40%)
Nov 10, 2017	32.79	32.95	32.57	32.94	11,831	+0.27(+0.83%)
Nov 09, 2017	32.64	32.98	32.60	32.67	34,396	-0.16(-0.49%)
Nov 08, 2017	32.54	33.06	32.16	32.83	25,746	+0.08(+0.24%)
Nov 07, 2017	32.70	32.77	32.46	32.75	35,814	-0.15(-0.46%)
Nov 06, 2017	32.24	33.07	32.20	32.90	70,139	+0.66(+2.05%)
Nov 03, 2017	32.25	32.35	31.88	32.24	39,529	+0.12(+0.37%)
Nov 02, 2017	31.46	32.12	31.37	32.12	27,271	+0.74(+2.36%)

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.