Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.40	31.42	31.05	31.21	668,787	-0.06(-0.19%)
Jan 30, 2018	31.40	31.46	31.34	31.27	1,210,324	-0.39(-1.24%)
Jan 29, 2018	31.83	31.87	31.64	31.66	730,433	-0.19(-0.59%)
Jan 26, 2018	31.58	31.85	31.53	31.85	618,952	+0.37(+1.17%)
Jan 25, 2018	31.52	31.54	31.36	31.48	895,922	+0.07(+0.22%)
Jan 24, 2018	31.47	31.54	31.26	31.41	809,796	+0.03(+0.08%)
Jan 23, 2018	31.39	31.44	31.33	31.39	773,552	-0.03(-0.08%)
Jan 22, 2018	31.24	31.41	31.21	31.41	2,432,059	+0.17(+0.55%)
Jan 19, 2018	31.14	31.24	31.11	31.24	664,676	+0.17(+0.55%)
Jan 18, 2018	31.14	31.16	31.00	31.07	1,192,550	-0.07(-0.22%)
Jan 17, 2018	30.97	31.19	30.88	31.14	681,517	+0.33(+1.06%)
Jan 16, 2018	31.02	31.09	30.72	30.81	904,713	-0.04(-0.14%)
Jan 12, 2018		30.86	30.86	30.86	0	+0.21(+0.70%)
Jan 11, 2018	30.52	30.64	30.48	30.64	1,525,973	+0.20(+0.65%)
Jan 10, 2018		30.49	30.32	30.45	669,084	-0.03(-0.11%)
Jan 09, 2018	30.45	30.56	30.43	30.48	829,894	+0.08(+0.25%)
Jan 08, 2018	30.35	30.40	30.29	30.40	962,209	+0.03(+0.08%)
Jan 05, 2018	30.30	30.39	30.24	30.38	780,822	+0.21(+0.68%)
Jan 04, 2018	30.12	30.25	30.09	30.17	694,400	+0.15(+0.51%)
Jan 03, 2018	29.91	30.03	29.88	30.02	798,393	+0.14(+0.46%)
Jan 02, 2018	29.89	29.89	29.80	29.88	855,234	+0.10(+0.34%)
Dec 29, 2017		29.78	29.78	29.78	0	-0.11(-0.37%)
Dec 28, 2017	29.90	29.90	29.82	29.89	346,763	+0.07(+0.23%)
Dec 27, 2017	29.81	29.86	29.78	29.82	422,985	+0.03(+0.09%)
Dec 26, 2017	29.81	29.85	29.76	29.80	308,911	-0.04(-0.14%)
Dec 22, 2017	29.87	29.90	29.77	29.84	399,315	+0.01(+0.03%)
Dec 21, 2017	29.90	29.92	29.81	29.83	647,774	+0.03(+0.11%)
Dec 20, 2017	29.92	29.92	29.77	29.80	490,317	-0.01(-0.03%)
Dec 19, 2017	29.95	29.95	29.80	29.80	703,382	-0.07(-0.25%)
Dec 18, 2017	29.90	29.97	29.83	29.88	642,047	+0.14(+0.49%)
Dec 15, 2017	29.64	29.79	29.55	29.73	465,324	+0.25(+0.84%)
Dec 14, 2017	29.67	29.67	29.48	29.49	421,269	-0.15(-0.52%)
Dec 13, 2017	29.66	29.73	29.63	29.64	356,639	+0.00(+0.00%)
Dec 12, 2017	29.64	29.68	29.57	29.64	383,588	+0.06(+0.20%)
Dec 11, 2017	29.51	29.58	29.48	29.58	563,383	+0.09(+0.29%)
Dec 08, 2017	29.42	29.49	29.39	29.49	589,630	+0.14(+0.46%)
Dec 07, 2017	29.32	29.40	29.30	29.36	713,609	+0.03(+0.12%)
Dec 06, 2017	29.34	29.39	29.31	29.32	455,110	-0.04(-0.15%)
Dec 05, 2017	29.55	29.55	29.34	29.37	703,888	-0.14(-0.46%)
Dec 04, 2017	29.60	29.71	29.50	29.50	439,643	+0.13(+0.43%)
Dec 01, 2017	29.42	29.46	29.08	29.37	623,925	-0.05(-0.17%)
Nov 30, 2017	29.28	29.57	29.28	29.43	543,678	+0.23(+0.79%)
Nov 29, 2017	29.09	29.24	29.07	29.20	457,191	+0.15(+0.53%)
Nov 28, 2017	28.74	29.04	28.72	29.04	411,640	+0.37(+1.28%)
Nov 27, 2017	28.68	28.71	28.65	28.68	1,071,286	+0.03(+0.12%)
Nov 24, 2017	28.67	28.68	28.64	28.64	145,192	+0.04(+0.15%)
Nov 22, 2017	28.69	28.69	28.57	28.60	1,264,072	-0.08(-0.27%)
Nov 21, 2017	28.62	28.70	28.60	28.68	457,304	+0.16(+0.57%)
Nov 20, 2017	28.49	28.53	28.45	28.51	360,170	+0.06(+0.21%)
Nov 17, 2017	28.49	28.50	28.44	28.46	382,774	-0.09(-0.30%)
Nov 16, 2017	28.42	28.58	28.40	28.54	381,524	+0.26(+0.90%)
Nov 15, 2017	28.31	28.37	28.23	28.29	698,460	-0.15(-0.54%)
Nov 14, 2017	28.34	28.45	28.23	28.44	565,358	+0.01(+0.03%)
Nov 13, 2017	28.31	28.46	28.30	28.43	463,761	+0.06(+0.21%)
Nov 10, 2017	28.35	28.38	28.30	28.37	405,603	-0.01(-0.03%)
Nov 09, 2017	28.37	28.42	28.20	28.38	523,225	-0.11(-0.39%)
Nov 08, 2017	28.40	28.50	28.38	28.49	391,298	+0.07(+0.24%)
Nov 07, 2017	28.45	28.48	28.34	28.42	358,840	+0.02(+0.06%)
Nov 06, 2017	28.46	28.46	28.40	28.40	602,803	-0.05(-0.18%)
Nov 03, 2017	28.37	28.46	28.31	28.46	378,817	+0.10(+0.36%)
Nov 02, 2017	28.31	28.35	28.19	28.35	357,378	+0.05(+0.18%)

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.