Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.64	28.73	28.28	28.49	24,322	-0.38(-1.30%)
Jan 30, 2018	28.41	29.00	28.26	28.87	12,426	+0.29(+1.02%)
Jan 29, 2018	28.23	28.60	28.23	28.58	4,860	+0.14(+0.51%)
Jan 26, 2018	28.43	28.77	27.99	28.43	13,617	-0.32(-1.13%)
Jan 25, 2018	29.02	29.02	28.14	28.76	9,542	+0.00(+0.00%)
Jan 24, 2018	29.10	29.17	28.76	28.76	10,704	-0.29(-1.00%)
Jan 23, 2018	28.28	29.37	28.28	29.05	18,350	+0.01(+0.03%)
Jan 22, 2018	29.10	29.38	28.87	29.04	5,467	-0.62(-2.10%)
Jan 19, 2018	29.40	29.91	29.39	29.66	15,294	+0.08(+0.26%)
Jan 18, 2018	29.56	29.74	29.40	29.58	9,413	-0.10(-0.34%)
Jan 17, 2018	29.99	29.99	29.39	29.68	3,802	-0.27(-0.91%)
Jan 16, 2018	30.28	30.28	29.74	29.96	10,406	-0.20(-0.68%)
Jan 12, 2018		30.16	30.16	30.16	0	+0.06(+0.20%)
Jan 11, 2018	29.63	30.17	29.22	30.10	11,010	+0.39(+1.32%)
Jan 10, 2018	29.46	29.86	29.46	29.71	3,688	+0.25(+0.84%)
Jan 09, 2018	28.72	30.08	28.72	29.46	10,615	+0.84(+2.95%)
Jan 08, 2018	28.92	29.00	28.43	28.62	6,760	-0.38(-1.32%)
Jan 05, 2018	28.88	29.22	28.70	29.00	4,874	-0.05(-0.18%)
Jan 04, 2018	29.39	29.56	29.00	29.05	11,997	+0.14(+0.50%)
Jan 03, 2018	28.67	29.22	28.39	28.91	31,019	+0.15(+0.53%)
Jan 02, 2018	29.10	29.10	28.80	28.76	43,856	-0.54(-1.83%)
Dec 29, 2017		29.29	29.29	29.29	0	-0.38(-1.29%)
Dec 28, 2017	29.52	29.89	29.52	29.68	14,498	+0.11(+0.38%)
Dec 27, 2017	29.51	29.84	28.63	29.57	8,858	+0.14(+0.46%)
Dec 26, 2017	28.70	29.86	28.70	29.43	21,121	+0.31(+1.05%)
Dec 22, 2017	29.12	29.73	29.09	29.12	25,753	-0.05(-0.18%)
Dec 21, 2017	29.30	29.77	29.00	29.17	27,068	-0.38(-1.30%)
Dec 20, 2017	29.87	29.98	29.38	29.56	20,953	-0.30(-1.00%)
Dec 19, 2017	29.97	30.04	29.84	29.86	10,105	-0.14(-0.45%)
Dec 18, 2017	29.57	30.11	29.54	29.99	16,298	+0.12(+0.40%)
Dec 15, 2017	29.64	30.20	29.17	29.87	78,935	+0.14(+0.46%)
Dec 14, 2017	30.64	30.64	29.74	29.74	13,437	-0.12(-0.40%)
Dec 13, 2017	30.07	30.18	29.55	29.86	20,203	-0.02(-0.06%)
Dec 12, 2017	29.92	30.69	29.80	29.87	36,054	-0.12(-0.41%)
Dec 11, 2017	30.26	30.67	29.85	30.00	30,278	-0.06(-0.21%)
Dec 08, 2017	29.94	30.12	29.66	30.06	8,273	+0.01(+0.03%)
Dec 07, 2017	30.28	30.54	29.30	30.05	10,276	+0.32(+1.09%)
Dec 06, 2017	29.68	30.16	29.14	29.73	12,342	-0.23(-0.77%)
Dec 05, 2017	29.69	30.61	29.69	29.96	14,837	-0.38(-1.24%)
Dec 04, 2017	30.26	30.71	30.26	30.33	14,866	+0.44(+1.48%)
Dec 01, 2017	30.15	30.32	29.54	29.89	26,026	-0.21(-0.71%)
Nov 30, 2017	29.86	31.55	29.43	30.10	20,298	-0.18(-0.59%)
Nov 29, 2017	29.18	30.40	29.18	30.28	9,078	+1.11(+3.80%)
Nov 28, 2017	28.98	29.41	28.98	29.17	2,969	+0.31(+1.06%)
Nov 27, 2017	28.84	29.02	28.47	28.87	9,881	+0.01(+0.03%)
Nov 24, 2017	28.53	29.09	28.52	28.86	3,387	-0.21(-0.73%)
Nov 22, 2017	28.97	29.43	28.97	29.07	15,786	+0.20(+0.71%)
Nov 21, 2017	28.75	29.09	28.75	28.87	10,996	+0.20(+0.68%)
Nov 20, 2017	28.61	28.90	28.41	28.67	6,337	-0.08(-0.27%)
Nov 17, 2017	28.52	28.81	28.39	28.75	11,819	+0.10(+0.36%)
Nov 16, 2017	28.42	28.82	28.23	28.64	11,112	+0.28(+0.99%)
Nov 15, 2017	28.23	28.86	28.23	28.36	15,769	-0.12(-0.42%)
Nov 14, 2017	28.15	28.79	27.92	28.48	13,090	+0.39(+1.39%)
Nov 13, 2017	27.37	28.33	27.37	28.09	8,297	-0.43(-1.52%)
Nov 10, 2017	29.28	29.28	28.43	28.52	3,388	-0.49(-1.70%)
Nov 09, 2017	28.70	29.25	28.70	29.02	5,161	+0.29(+1.01%)
Nov 08, 2017	28.86	29.29	28.32	28.73	12,112	-0.34(-1.17%)
Nov 07, 2017	30.22	30.22	28.61	29.07	5,749	-1.72(-5.58%)
Nov 06, 2017	31.15	31.15	30.64	30.79	13,267	-0.36(-1.15%)
Nov 03, 2017	30.84	31.15	30.46	31.15	22,529	+0.02(+0.05%)
Nov 02, 2017	30.24	31.15	29.79	31.13	5,606	+0.60(+1.98%)

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.