Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.54	32.73	32.43	32.45	21,885	+0.09(+0.27%)
Jan 30, 2018	32.56	32.56	32.36	32.36	39,734	-0.18(-0.56%)
Jan 29, 2018	32.65	32.74	32.53	32.54	30,936	-0.49(-1.48%)
Jan 26, 2018	32.96	33.24	32.96	33.03	15,998	+0.28(+0.87%)
Jan 25, 2018	32.96	33.45	32.70	32.75	19,537	-0.11(-0.34%)
Jan 24, 2018	32.90	33.31	32.80	32.86	28,277	+0.21(+0.64%)
Jan 23, 2018	32.50	32.69	32.50	32.65	35,937	+0.13(+0.41%)
Jan 22, 2018	32.31	32.53	32.28	32.52	31,024	+0.12(+0.37%)
Jan 19, 2018	32.27	32.42	32.27	32.40	31,784	+0.09(+0.27%)
Jan 18, 2018	32.23	32.36	32.13	32.31	5,339,411	-0.17(-0.53%)
Jan 17, 2018	32.29	32.54	32.23	32.49	28,824	+0.31(+0.98%)
Jan 16, 2018	32.24	32.24	32.05	32.17	17,296	+0.03(+0.10%)
Jan 12, 2018		32.14	32.14	32.14	0	+0.15(+0.47%)
Jan 11, 2018	31.89	32.03	31.89	31.99	11,762	+0.13(+0.40%)
Jan 10, 2018	31.98	32.15	31.86	31.86	30,195	-0.21(-0.67%)
Jan 09, 2018	32.10	32.35	32.08	32.08	40,895	+0.02(+0.05%)
Jan 08, 2018	32.02	32.09	32.00	32.06	47,006	-0.01(-0.02%)
Jan 05, 2018	31.93	32.07	31.85	32.07	203,470	+0.28(+0.87%)
Jan 04, 2018	31.71	31.82	31.68	31.79	26,184	+0.06(+0.20%)
Jan 03, 2018	31.63	31.74	31.63	31.73	5,426	+0.17(+0.53%)
Jan 02, 2018		31.70	31.42	31.56	104,551	+0.30(+0.96%)
Dec 29, 2017		31.26	31.26	31.26	0	-0.02(-0.05%)
Dec 28, 2017	31.29	31.66	31.28	31.28	5,002	+0.12(+0.38%)
Dec 27, 2017	31.20	31.23	31.16	31.16	3,163	+0.09(+0.30%)
Dec 26, 2017	30.97	31.09	30.97	31.07	11,717	+0.17(+0.55%)
Dec 22, 2017	30.87	30.96	30.83	30.90	26,710	+0.02(+0.08%)
Dec 21, 2017	30.86	30.95	30.76	30.87	14,233	-0.07(-0.24%)
Dec 20, 2017	30.96	30.96	30.84	30.95	8,472	+0.03(+0.09%)
Dec 19, 2017	31.16	31.16	30.91	30.92	11,518	-0.22(-0.70%)
Dec 18, 2017	31.03	31.22	31.03	31.13	7,065	+0.26(+0.83%)
Dec 15, 2017	30.84	30.89	30.79	30.88	7,809	+0.05(+0.15%)
Dec 14, 2017	30.89	30.94	30.80	30.83	2,874	-0.04(-0.14%)
Dec 13, 2017	30.77	30.91	30.77	30.88	5,096	+0.28(+0.93%)
Dec 12, 2017	30.71	30.71	30.55	30.59	2,985	+0.07(+0.24%)
Dec 11, 2017	30.48	30.59	30.46	30.52	4,047	+0.05(+0.15%)
Dec 08, 2017	30.51	30.58	30.42	30.47	14,563	+0.10(+0.33%)
Dec 07, 2017	30.37	30.41	30.24	30.37	7,459	-0.08(-0.27%)
Dec 06, 2017	30.34	30.46	30.31	30.45	5,131	+0.02(+0.05%)
Dec 05, 2017	30.42	30.46	30.38	30.44	2,224	+0.11(+0.37%)
Dec 04, 2017	30.41	30.41	30.32	30.32	1,541	-0.08(-0.27%)
Dec 01, 2017	30.41	30.48	30.34	30.41	24,960	-0.03(-0.09%)
Nov 30, 2017	30.42	30.53	30.41	30.43	3,735	+0.15(+0.48%)
Nov 29, 2017	30.33	30.43	30.28	30.29	4,266	-0.15(-0.48%)
Nov 28, 2017	30.38	30.46	30.31	30.43	6,155	+0.02(+0.07%)
Nov 27, 2017	30.46	30.53	30.39	30.41	8,764	-0.10(-0.33%)
Nov 24, 2017	30.47	30.51	30.41	30.51	4,889	+0.16(+0.54%)
Nov 22, 2017	30.27	30.35	30.22	30.35	4,796	+0.12(+0.41%)
Nov 21, 2017	30.23	30.28	30.23	30.23	6,483	+0.23(+0.78%)
Nov 20, 2017	30.07	30.14	30.00	30.00	2,444	+0.00(+0.00%)
Nov 17, 2017	30.01	30.01	29.87	30.00	4,426	-0.02(-0.08%)
Nov 16, 2017	30.08	30.11	29.98	30.02	15,641	+0.14(+0.48%)
Nov 15, 2017	29.83	29.88	29.83	29.88	2,789	-0.08(-0.26%)
Nov 14, 2017	29.94	29.98	29.86	29.96	9,037	+0.07(+0.23%)
Nov 13, 2017	29.84	29.93	29.84	29.89	11,851	-0.21(-0.69%)
Nov 10, 2017	30.03	30.13	30.00	30.09	13,921	+0.04(+0.15%)
Nov 09, 2017	30.02	30.14	29.96	30.05	3,638	-0.15(-0.51%)
Nov 08, 2017	30.07	30.20	30.07	30.20	6,782	+0.28(+0.94%)
Nov 07, 2017	29.93	29.98	29.90	29.92	4,047	+0.02(+0.06%)
Nov 06, 2017	29.74	29.90	29.74	29.90	15,332	-0.01(-0.03%)
Nov 03, 2017	29.93	29.96	29.82	29.91	6,843	+0.07(+0.25%)
Nov 02, 2017	29.78	29.91	29.78	29.84	6,814	+0.09(+0.30%)

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.