Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.37	33.39	33.34	33.37	893,407	+0.04(+0.11%)
Jan 30, 2018	33.39	33.41	33.32	33.33	1,016,463	-0.08(-0.23%)
Jan 29, 2018	33.44	33.45	33.39	33.41	456,356	-0.08(-0.23%)
Jan 26, 2018	33.50	33.50	33.44	33.49	482,040	+0.01(+0.04%)
Jan 25, 2018	33.47	33.50	33.44	33.47	544,765	+0.00(+0.00%)
Jan 24, 2018	33.46	33.51	33.43	33.47	476,247	-0.01(-0.02%)
Jan 23, 2018	33.42	33.48	33.41	33.48	395,332	+0.06(+0.19%)
Jan 22, 2018	33.40	33.42	33.39	33.42	765,110	+0.01(+0.04%)
Jan 19, 2018	33.37	33.41	33.35	33.40	539,301	+0.03(+0.08%)
Jan 18, 2018	33.36	33.40	33.34	33.37	941,493	+0.01(+0.04%)
Jan 17, 2018	33.34	33.39	33.34	33.36	554,354	-0.01(-0.04%)
Jan 16, 2018	33.41	33.41	33.34	33.37	723,350	+0.00(+0.00%)
Jan 12, 2018		33.37	33.37	33.37	0	-0.03(-0.08%)
Jan 11, 2018	33.35	33.40	33.34	33.40	541,254	+0.08(+0.25%)
Jan 10, 2018		33.37	33.37	33.32	1,137,366	-0.05(-0.15%)
Jan 09, 2018	33.44	33.46	33.35	33.37	468,298	-0.08(-0.25%)
Jan 08, 2018	33.44	33.46	33.41	33.45	799,443	+0.01(+0.04%)
Jan 05, 2018	33.47	33.48	33.42	33.44	561,938	+0.01(+0.02%)
Jan 04, 2018	33.38	33.45	33.36	33.43	523,458	+0.05(+0.15%)
Jan 03, 2018	33.28	33.38	33.28	33.38	545,231	+0.12(+0.36%)
Jan 02, 2018	33.25	33.29	33.25	33.26	496,692	-0.01(-0.02%)
Dec 29, 2017		33.27	33.27	33.27	0	+0.06(+0.17%)
Dec 28, 2017	33.30	33.30	33.20	33.21	387,569	-0.04(-0.13%)
Dec 27, 2017	33.20	33.25	33.20	33.25	668,227	+0.03(+0.09%)
Dec 26, 2017	33.23	33.23	33.19	33.23	391,517	+0.04(+0.11%)
Dec 22, 2017	33.15	33.19	33.15	33.19	1,039,770	+0.04(+0.13%)
Dec 21, 2017	33.18	33.19	33.14	33.15	479,467	+0.03(+0.10%)
Dec 20, 2017	33.12	33.13	33.07	33.12	369,807	+0.02(+0.06%)
Dec 19, 2017	32.98	33.12	32.98	33.10	495,696	+0.00(+0.00%)
Dec 18, 2017	33.16	33.17	33.09	33.10	848,852	-0.04(-0.11%)
Dec 15, 2017	33.14	33.14	33.09	33.13	641,452	+0.04(+0.11%)
Dec 14, 2017	33.12	33.13	33.07	33.10	518,862	-0.02(-0.06%)
Dec 13, 2017	33.11	33.13	33.08	33.12	1,341,273	+0.01(+0.02%)
Dec 12, 2017	33.11	33.13	33.10	33.11	309,169	+0.01(+0.02%)
Dec 11, 2017	33.08	33.12	33.08	33.10	370,987	+0.01(+0.04%)
Dec 08, 2017	33.10	33.11	33.07	33.09	804,992	+0.03(+0.09%)
Dec 07, 2017	33.07	33.11	33.05	33.06	297,825	-0.01(-0.04%)
Dec 06, 2017	33.09	33.12	33.05	33.07	447,398	-0.01(-0.04%)
Dec 05, 2017	33.12	33.14	33.07	33.09	270,571	+0.03(+0.09%)
Dec 04, 2017	33.13	33.13	33.05	33.06	286,041	-0.04(-0.13%)
Dec 01, 2017	33.13	33.15	33.02	33.10	315,420	-0.00(-0.01%)
Nov 30, 2017	33.11	33.16	33.10	33.10	369,826	+0.00(+0.00%)
Nov 29, 2017	33.10	33.13	33.06	33.10	339,878	-0.03(-0.08%)
Nov 28, 2017	33.08	33.13	33.06	33.13	351,918	+0.07(+0.21%)
Nov 27, 2017	33.12	33.13	33.05	33.06	254,180	-0.04(-0.13%)
Nov 24, 2017	33.14	33.15	33.10	33.10	324,569	-0.01(-0.04%)
Nov 22, 2017	33.07	33.14	33.07	33.12	374,206	+0.04(+0.11%)
Nov 21, 2017	33.06	33.10	33.05	33.08	267,348	+0.08(+0.25%)
Nov 20, 2017	33.02	33.08	32.99	33.00	887,553	-0.03(-0.08%)
Nov 17, 2017	32.98	33.04	32.98	33.03	309,166	+0.01(+0.02%)
Nov 16, 2017	32.98	33.04	32.97	33.02	362,122	+0.17(+0.51%)
Nov 15, 2017	32.77	32.88	32.72	32.85	479,601	+0.00(+0.00%)
Nov 14, 2017	32.94	32.94	32.84	32.85	476,674	-0.13(-0.38%)
Nov 13, 2017	32.96	32.99	32.94	32.98	300,728	+0.01(+0.02%)
Nov 10, 2017	32.96	32.98	32.91	32.97	557,909	+0.06(+0.17%)
Nov 09, 2017	32.99	32.99	32.86	32.91	760,228	-0.12(-0.36%)
Nov 08, 2017	33.14	33.14	33.03	33.03	653,447	-0.11(-0.34%)
Nov 07, 2017	33.20	33.20	33.13	33.15	444,433	-0.06(-0.17%)
Nov 06, 2017	33.19	33.22	33.17	33.20	350,382	+0.01(+0.04%)
Nov 03, 2017	33.21	33.22	33.17	33.19	547,999	-0.01(-0.02%)
Nov 02, 2017	33.20	33.23	33.18	33.20	471,147	-0.03(-0.08%)

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.