Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.03	28.27	27.92	28.05	2,860,471	+0.22(+0.81%)
Jan 30, 2018	28.39	28.42	27.82	27.83	4,495,074	-0.74(-2.57%)
Jan 29, 2018	28.77	29.04	28.56	28.56	3,291,183	-0.45(-1.55%)
Jan 26, 2018	28.67	29.02	28.67	29.01	2,004,678	+0.36(+1.24%)
Jan 25, 2018	29.00	29.17	28.51	28.66	3,704,992	-0.18(-0.62%)
Jan 24, 2018	29.32	29.39	28.77	28.84	5,074,915	-0.30(-1.04%)
Jan 23, 2018	28.78	29.25	28.73	29.14	4,035,899	+0.29(+1.02%)
Jan 22, 2018		28.97	28.67	28.84	3,194,870	+0.22(+0.78%)
Jan 19, 2018	29.25	29.25	28.57	28.62	3,568,788	-0.68(-2.32%)
Jan 18, 2018	29.45	29.52	29.14	29.30	3,190,181	-0.18(-0.60%)
Jan 17, 2018	29.38	29.62	29.14	29.48	2,346,271	+0.18(+0.61%)
Jan 16, 2018	29.41	29.65	29.13	29.30	2,968,915	-0.09(-0.29%)
Jan 12, 2018		29.38	29.38	29.38	0	+0.29(+1.01%)
Jan 11, 2018	29.01	29.21	28.91	29.09	4,292,528	+0.09(+0.32%)
Jan 10, 2018	29.18	29.24	28.91	29.00	2,884,981	-0.19(-0.64%)
Jan 09, 2018	29.25	29.43	29.14	29.18	2,549,775	-0.01(-0.03%)
Jan 08, 2018	29.21	29.34	29.10	29.19	2,923,066	-0.08(-0.26%)
Jan 05, 2018	29.33	29.71	29.25	29.27	3,687,438	-0.23(-0.79%)
Jan 04, 2018	29.07	29.53	28.84	29.50	4,126,665	+0.36(+1.25%)
Jan 03, 2018	28.94	29.29	28.89	29.14	3,077,498	+0.16(+0.56%)
Jan 02, 2018	28.34	29.01	28.22	28.97	2,959,154	+0.56(+1.96%)
Dec 29, 2017		28.42	28.42	28.42	0	+0.01(+0.03%)
Dec 28, 2017	28.12	28.41	28.09	28.41	3,361,976	+0.36(+1.30%)
Dec 27, 2017	27.52	28.14	27.43	28.05	5,342,716	+0.56(+2.03%)
Dec 26, 2017	27.26	27.55	27.13	27.49	1,910,089	+0.29(+1.08%)
Dec 22, 2017	27.06	27.27	26.87	27.19	2,706,685	+0.14(+0.51%)
Dec 21, 2017	26.95	27.18	26.85	27.06	3,036,196	+0.21(+0.78%)
Dec 20, 2017	26.75	26.89	26.42	26.85	2,640,233	+0.23(+0.87%)
Dec 19, 2017	26.68	26.77	26.52	26.61	2,910,734	+0.02(+0.06%)
Dec 18, 2017	26.34	26.78	26.31	26.60	3,823,971	+0.35(+1.33%)
Dec 15, 2017	26.54	26.62	26.22	26.25	4,176,638	-0.22(-0.85%)
Dec 14, 2017	26.44	26.60	26.32	26.48	3,591,124	-0.07(-0.26%)
Dec 13, 2017	27.06	27.09	26.54	26.54	3,251,713	-0.45(-1.66%)
Dec 12, 2017	27.07	27.10	26.78	26.99	3,029,821	+0.09(+0.34%)
Dec 11, 2017	26.67	27.14	26.58	26.90	2,452,768	+0.26(+0.99%)
Dec 08, 2017	26.66	26.80	26.53	26.64	2,017,234	+0.09(+0.32%)
Dec 07, 2017	26.24	26.71	26.24	26.55	2,846,705	+0.21(+0.79%)
Dec 06, 2017	26.70	26.82	26.27	26.34	3,792,172	-0.43(-1.62%)
Dec 05, 2017	26.74	26.82	26.60	26.78	2,348,143	+0.12(+0.44%)
Dec 04, 2017	27.08	27.15	26.62	26.66	3,856,009	-0.50(-1.85%)
Dec 01, 2017	27.09	27.40	27.09	27.16	4,351,519	+0.26(+0.98%)
Nov 30, 2017	26.63	27.02	26.54	26.90	4,535,528	+0.41(+1.55%)
Nov 29, 2017	26.61	26.83	26.39	26.49	3,885,361	-0.17(-0.63%)
Nov 28, 2017	26.83	26.94	26.64	26.66	3,580,442	-0.08(-0.29%)
Nov 27, 2017	27.14	27.17	26.71	26.74	4,428,266	-0.41(-1.53%)
Nov 24, 2017	27.26	27.31	27.12	27.15	2,403,302	-0.06(-0.23%)
Nov 22, 2017	27.38	27.38	27.00	27.21	4,133,972	+0.15(+0.57%)
Nov 21, 2017	26.87	27.11	26.77	27.06	3,792,413	+0.22(+0.80%)
Nov 20, 2017	27.14	27.16	26.76	26.84	3,950,904	-0.35(-1.30%)
Nov 17, 2017	27.18	27.27	26.96	27.20	3,816,182	+0.09(+0.34%)
Nov 16, 2017	27.10	27.24	26.68	27.11	5,905,941	-0.22(-0.82%)
Nov 15, 2017	27.17	27.50	26.90	27.33	4,585,865	-0.15(-0.56%)
Nov 14, 2017	27.83	27.84	27.40	27.48	3,644,030	-0.41(-1.46%)
Nov 13, 2017	27.82	28.20	27.64	27.89	4,896,112	-0.09(-0.33%)
Nov 10, 2017	27.82	28.03	27.64	27.98	4,278,554	+0.22(+0.80%)
Nov 09, 2017	27.54	27.85	27.46	27.76	3,809,685	+0.05(+0.17%)
Nov 08, 2017	27.75	27.91	27.62	27.71	3,746,835	+0.02(+0.06%)
Nov 07, 2017	27.34	27.74	27.28	27.70	4,936,993	+0.28(+1.04%)
Nov 06, 2017	27.11	27.45	27.06	27.41	6,952,930	+0.35(+1.28%)
Nov 03, 2017	26.85	27.31	26.81	27.07	5,012,675	+0.28(+1.06%)
Nov 02, 2017	26.47	26.78	26.47	26.78	4,356,580	+0.35(+1.31%)

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.