Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.15	33.18	32.72	32.96	198,958	+0.28(+0.86%)
Jan 30, 2018	32.84	32.85	32.78	32.67	351,192	-0.50(-1.52%)
Jan 29, 2018	33.30	33.35	33.16	33.18	239,394	-0.49(-1.45%)
Jan 26, 2018	33.46	33.66	33.41	33.66	173,389	+0.46(+1.39%)
Jan 25, 2018	33.29	33.48	33.16	33.20	263,832	-0.07(-0.21%)
Jan 24, 2018	33.20	33.35	33.08	33.27	149,045	+0.29(+0.89%)
Jan 23, 2018	32.86	32.99	32.80	32.98	231,613	+0.15(+0.47%)
Jan 22, 2018	32.67	32.83	32.62	32.83	144,484	+0.20(+0.63%)
Jan 19, 2018	32.56	32.66	32.47	32.62	148,996	+0.24(+0.74%)
Jan 18, 2018	32.38	32.47	32.28	32.38	131,793	+0.03(+0.11%)
Jan 17, 2018	32.18	32.44	32.13	32.35	198,900	+0.43(+1.34%)
Jan 16, 2018	32.20	32.26	31.88	31.92	234,464	-0.14(-0.43%)
Jan 12, 2018		32.06	32.06	32.06	0	+0.34(+1.08%)
Jan 11, 2018	31.54	31.72	31.54	31.72	127,926	+0.20(+0.65%)
Jan 10, 2018	31.53	31.57	31.42	31.51	96,715	-0.16(-0.51%)
Jan 09, 2018	31.73	31.82	31.59	31.68	118,355	-0.08(-0.24%)
Jan 08, 2018	31.69	31.79	31.66	31.75	218,395	+0.03(+0.11%)
Jan 05, 2018	31.52	31.74	31.50	31.72	391,836	+0.31(+0.98%)
Jan 04, 2018	31.42	31.52	31.37	31.41	322,264	+0.03(+0.11%)
Jan 03, 2018	31.25	31.40	31.23	31.38	403,252	+0.31(+0.99%)
Jan 02, 2018	31.01	31.15	30.89	31.07	157,470	+0.50(+1.65%)
Dec 29, 2017		30.57	30.57	30.57	0	+0.17(+0.56%)
Dec 28, 2017	30.43	30.50	30.32	30.39	139,601	+0.23(+0.76%)
Dec 27, 2017	30.13	30.22	30.07	30.16	163,561	+0.11(+0.37%)
Dec 26, 2017	30.06	30.12	29.99	30.05	89,976	-0.03(-0.11%)
Dec 22, 2017	29.99	30.13	29.99	30.09	123,503	+0.16(+0.54%)
Dec 21, 2017	29.82	30.01	29.82	29.93	67,211	+0.14(+0.46%)
Dec 20, 2017	29.78	29.92	29.75	29.79	73,420	+0.08(+0.26%)
Dec 19, 2017	29.85	29.85	29.65	29.71	72,129	-0.09(-0.31%)
Dec 18, 2017	29.77	29.91	29.71	29.81	82,842	+0.29(+0.98%)
Dec 15, 2017	29.50	29.53	29.34	29.52	73,821	+0.10(+0.35%)
Dec 14, 2017	29.46	29.58	29.38	29.41	77,610	-0.12(-0.40%)
Dec 13, 2017	29.41	29.63	29.41	29.53	74,483	+0.29(+0.99%)
Dec 12, 2017	29.14	29.28	29.06	29.25	50,819	-0.21(-0.72%)
Dec 11, 2017	29.41	29.48	29.34	29.46	76,375	+0.22(+0.75%)
Dec 08, 2017	29.19	29.27	29.12	29.24	53,622	+0.32(+1.11%)
Dec 07, 2017	28.78	29.01	28.75	28.91	61,432	+0.07(+0.24%)
Dec 06, 2017	28.78	28.90	28.70	28.85	162,251	-0.32(-1.10%)
Dec 05, 2017	29.23	29.42	29.16	29.17	101,269	-0.07(-0.23%)
Dec 04, 2017	29.43	29.43	29.22	29.24	80,854	+0.05(+0.17%)
Dec 01, 2017	29.36	29.36	29.03	29.19	47,643	-0.14(-0.49%)
Nov 30, 2017	29.64	29.64	29.31	29.33	75,474	-0.31(-1.03%)
Nov 29, 2017	29.92	29.92	29.54	29.64	97,016	-0.45(-1.49%)
Nov 28, 2017	30.11	30.20	29.95	30.09	106,329	+0.16(+0.54%)
Nov 27, 2017	30.11	30.11	29.86	29.92	238,841	-0.38(-1.26%)
Nov 24, 2017	30.30	30.33	30.25	30.31	60,830	-0.10(-0.33%)
Nov 22, 2017	30.36	30.43	30.26	30.41	142,121	+0.08(+0.28%)
Nov 21, 2017	30.30	30.44	30.27	30.32	90,333	+0.37(+1.25%)
Nov 20, 2017	29.81	29.99	29.79	29.95	96,608	+0.11(+0.37%)
Nov 17, 2017	29.76	29.97	29.76	29.84	134,089	+0.14(+0.49%)
Nov 16, 2017	29.53	29.80	29.53	29.69	36,013	+0.59(+2.01%)
Nov 15, 2017	29.17	29.19	29.01	29.11	84,217	-0.17(-0.58%)
Nov 14, 2017	29.47	29.47	29.23	29.28	112,514	-0.24(-0.80%)
Nov 13, 2017	29.44	29.55	29.38	29.52	42,779	+0.03(+0.09%)
Nov 10, 2017	29.64	29.69	29.44	29.49	119,497	-0.12(-0.40%)
Nov 09, 2017	29.56	29.66	29.40	29.61	42,271	-0.19(-0.64%)
Nov 08, 2017	29.72	29.81	29.67	29.80	40,159	+0.23(+0.78%)
Nov 07, 2017	29.80	29.82	29.53	29.57	64,791	-0.21(-0.71%)
Nov 06, 2017	29.58	29.79	29.58	29.78	42,305	+0.33(+1.12%)
Nov 03, 2017	29.57	29.57	29.29	29.45	55,722	-0.09(-0.32%)
Nov 02, 2017	29.58	29.61	29.42	29.54	80,895	+0.00(+0.00%)

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.