Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.41	30.41	30.09	30.24	162,419	+0.00(+0.00%)
Jan 30, 2018	30.39	30.39	30.30	30.24	127,992	-0.32(-1.05%)
Jan 29, 2018	30.69	30.70	30.52	30.56	208,082	-0.17(-0.55%)
Jan 26, 2018	30.42	30.73	30.42	30.73	157,914	+0.34(+1.12%)
Jan 25, 2018	30.48	30.52	30.27	30.39	198,982	+0.00(+0.00%)
Jan 24, 2018	30.49	30.54	30.22	30.39	206,782	-0.00(-0.00%)
Jan 23, 2018	30.39	30.40	30.26	30.39	164,625	+0.08(+0.27%)
Jan 22, 2018	29.97	30.31	29.97	30.31	144,568	+0.24(+0.80%)
Jan 19, 2018	30.08	30.10	29.91	30.07	217,198	+0.12(+0.40%)
Jan 18, 2018	30.04	30.05	29.86	29.95	209,379	-0.02(-0.07%)
Jan 17, 2018	29.82	30.03	29.70	29.97	225,362	+0.27(+0.91%)
Jan 16, 2018	29.96	30.04	29.61	29.70	164,167	-0.07(-0.24%)
Jan 12, 2018		29.77	29.77	29.77	0	+0.16(+0.54%)
Jan 11, 2018	29.48	29.61	29.45	29.61	182,880	+0.20(+0.68%)
Jan 10, 2018		29.42		29.41	212,188	-0.05(-0.17%)
Jan 09, 2018	29.45	29.50	29.28	29.46	284,334	+0.06(+0.20%)
Jan 08, 2018	29.35	29.40	29.27	29.40	334,409	+0.06(+0.20%)
Jan 05, 2018	29.30	29.34	29.17	29.34	147,405	+0.19(+0.65%)
Jan 04, 2018	29.16	29.18	29.05	29.15	236,326	+0.12(+0.41%)
Jan 03, 2018	29.18	29.18	28.84	29.03	153,016	+0.19(+0.66%)
Jan 02, 2018	28.74	28.84	28.70	28.84	128,810	+0.21(+0.73%)
Dec 29, 2017		28.63	28.63	28.63	0	-0.11(-0.38%)
Dec 28, 2017	28.65	28.85	28.65	28.74	94,869	+0.05(+0.17%)
Dec 27, 2017	28.80	28.80	28.62	28.69	267,579	-0.25(-0.86%)
Dec 26, 2017	28.85	28.98	28.85	28.94	72,561	-0.04(-0.14%)
Dec 22, 2017	29.11	29.11	28.91	28.98	126,000	-0.02(-0.07%)
Dec 21, 2017	29.07	29.07	28.94	29.00	128,736	+0.09(+0.31%)
Dec 20, 2017	29.09	29.09	28.89	28.91	144,488	-0.04(-0.14%)
Dec 19, 2017	29.09	29.11	28.93	28.95	171,209	-0.11(-0.38%)
Dec 18, 2017	29.12	29.12	29.02	29.06	172,571	+0.18(+0.62%)
Dec 15, 2017	28.85	28.93	28.73	28.88	119,364	+0.24(+0.86%)
Dec 14, 2017	28.75	28.82	28.61	28.64	122,098	-0.16(-0.56%)
Dec 13, 2017	28.81	28.84	28.74	28.80	113,140	+0.03(+0.09%)
Dec 12, 2017	28.82	28.82	28.71	28.77	118,973	+0.06(+0.21%)
Dec 11, 2017	28.60	28.71	28.60	28.71	117,435	+0.10(+0.35%)
Dec 08, 2017	28.61	28.63	28.50	28.61	199,631	+0.14(+0.49%)
Dec 07, 2017	28.38	28.51	28.32	28.47	130,370	+0.12(+0.42%)
Dec 06, 2017	28.37	28.43	28.29	28.35	168,865	-0.05(-0.18%)
Dec 05, 2017	28.56	28.59	28.34	28.40	101,966	-0.11(-0.39%)
Dec 04, 2017	28.80	28.80	28.48	28.51	83,681	-0.01(-0.04%)
Dec 01, 2017	28.61	28.61	28.30	28.52	204,072	-0.07(-0.24%)
Nov 30, 2017	28.53	28.69	28.34	28.59	166,685	+0.26(+0.92%)
Nov 29, 2017	28.28	28.47	28.25	28.33	93,812	+0.01(+0.02%)
Nov 28, 2017	28.21	28.34	28.05	28.32	101,187	+0.30(+1.08%)
Nov 27, 2017	27.99	28.13	27.99	28.02	131,018	-0.04(-0.12%)
Nov 24, 2017	28.07	28.14	28.00	28.05	31,951	+0.04(+0.12%)
Nov 22, 2017	28.13	28.13	27.95	28.02	105,628	-0.02(-0.07%)
Nov 21, 2017	28.00	28.05	27.81	28.04	138,611	+0.18(+0.66%)
Nov 20, 2017	27.77	27.88	27.77	27.86	80,117	+0.03(+0.10%)
Nov 17, 2017	27.92	27.92	27.76	27.83	110,120	-0.08(-0.29%)
Nov 16, 2017	27.83	27.94	27.77	27.91	62,671	+0.24(+0.87%)
Nov 15, 2017	27.70	27.74	27.58	27.67	141,318	-0.13(-0.47%)
Nov 14, 2017	27.82	27.82	27.69	27.80	120,176	-0.08(-0.29%)
Nov 13, 2017	27.75	27.89	27.75	27.88	54,362	+0.03(+0.11%)
Nov 10, 2017	27.88	27.88	27.63	27.85	107,485	-0.01(-0.04%)
Nov 09, 2017	27.85	27.87	27.64	27.86	89,447	-0.05(-0.18%)
Nov 08, 2017	27.97	27.97	27.82	27.91	85,377	+0.01(+0.04%)
Nov 07, 2017	27.84	28.00	27.82	27.90	97,267	-0.03(-0.11%)
Nov 06, 2017	27.87	27.94	27.83	27.93	134,542	+0.05(+0.18%)
Nov 03, 2017	27.86	27.88	27.72	27.88	121,230	+0.08(+0.29%)
Nov 02, 2017	27.79	27.82	27.64	27.80	245,937	+0.02(+0.07%)

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.