Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.86	30.96	30.74	30.96	1,050,960	+0.33(+1.08%)
Jan 30, 2018	30.75	30.81	30.57	30.63	569,163	-0.15(-0.48%)
Jan 29, 2018	30.86	30.88	30.76	30.78	625,607	-0.47(-1.51%)
Jan 26, 2018	31.20	31.31	31.16	31.25	492,951	+0.26(+0.86%)
Jan 25, 2018	31.15	31.21	30.89	30.99	1,125,906	-0.10(-0.33%)
Jan 24, 2018	31.14	31.22	31.03	31.09	903,507	+0.19(+0.62%)
Jan 23, 2018	30.77	30.91	30.77	30.90	1,074,967	+0.13(+0.41%)
Jan 22, 2018	30.54	30.78	30.54	30.77	1,961,458	+0.20(+0.65%)
Jan 19, 2018	30.60	30.63	30.52	30.57	417,902	+0.04(+0.12%)
Jan 18, 2018	30.46	30.57	30.46	30.54	774,486	-0.04(-0.12%)
Jan 17, 2018	30.52	30.71	30.46	30.57	793,562	+0.21(+0.70%)
Jan 16, 2018	30.37	30.41	30.33	30.36	497,196	+0.10(+0.32%)
Jan 12, 2018		30.27	30.27	30.27	0	+0.21(+0.71%)
Jan 11, 2018	30.03	30.10	29.99	30.05	1,728,757	-0.04(-0.12%)
Jan 10, 2018	30.10	30.10	30.00	30.09	2,684,718	-0.21(-0.68%)
Jan 09, 2018	30.27	30.33	30.24	30.30	620,702	+0.04(+0.15%)
Jan 08, 2018	30.23	30.26	30.18	30.25	351,944	+0.01(+0.02%)
Jan 05, 2018	30.12	30.24	30.07	30.24	1,842,220	+0.13(+0.44%)
Jan 04, 2018	30.04	30.12	30.03	30.11	367,900	-0.04(-0.15%)
Jan 03, 2018	30.02	30.16	30.02	30.16	492,040	+0.17(+0.56%)
Jan 02, 2018	29.85	29.99	29.85	29.99	585,677	+0.18(+0.59%)
Dec 29, 2017		29.81	29.81	29.81	0	-0.02(-0.07%)
Dec 28, 2017	29.83	29.88	29.80	29.83	634,219	+0.10(+0.35%)
Dec 27, 2017	29.65	29.74	29.63	29.73	472,021	+0.19(+0.65%)
Dec 26, 2017	29.49	29.54	29.47	29.54	439,889	+0.04(+0.15%)
Dec 22, 2017	29.37	29.49	29.36	29.49	448,169	-0.01(-0.05%)
Dec 21, 2017	29.41	29.52	29.40	29.51	5,757,849	+0.02(+0.07%)
Dec 20, 2017	29.49	29.54	29.43	29.49	1,263,838	-0.05(-0.17%)
Dec 19, 2017	29.59	29.62	29.50	29.54	797,877	-0.10(-0.32%)
Dec 18, 2017	29.60	29.71	29.59	29.63	986,554	+0.29(+0.98%)
Dec 15, 2017	29.33	29.40	29.29	29.35	642,434	-0.02(-0.07%)
Dec 14, 2017	29.37	29.44	29.34	29.37	648,043	+0.01(+0.03%)
Dec 13, 2017	29.25	29.41	29.23	29.36	1,070,520	+0.28(+0.96%)
Dec 12, 2017	29.05	29.12	29.02	29.08	888,574	+0.09(+0.30%)
Dec 11, 2017	28.96	29.03	28.96	28.99	866,502	-0.05(-0.18%)
Dec 08, 2017	29.00	29.04	28.95	29.04	579,290	+0.11(+0.38%)
Dec 07, 2017	28.81	28.94	28.77	28.93	2,333,755	+0.02(+0.08%)
Dec 06, 2017	28.92	28.96	28.87	28.91	441,908	+0.05(+0.18%)
Dec 05, 2017	28.89	28.97	28.85	28.86	515,338	+0.11(+0.38%)
Dec 04, 2017	28.88	28.89	28.73	28.75	576,795	-0.11(-0.38%)
Dec 01, 2017	28.80	28.87	28.75	28.86	839,155	+0.00(+0.00%)
Nov 30, 2017	28.86	28.95	28.85	28.86	545,122	+0.14(+0.48%)
Nov 29, 2017	28.82	28.84	28.67	28.72	723,230	-0.19(-0.66%)
Nov 28, 2017	28.82	28.93	28.80	28.91	1,631,985	+0.12(+0.43%)
Nov 27, 2017	28.89	28.91	28.77	28.79	711,628	-0.03(-0.10%)
Nov 24, 2017	28.84	28.85	28.82	28.82	526,554	+0.13(+0.46%)
Nov 22, 2017	28.66	28.72	28.60	28.69	420,500	+0.07(+0.23%)
Nov 21, 2017	28.63	28.71	28.62	28.62	2,640,484	+0.17(+0.59%)
Nov 20, 2017	28.50	28.52	28.45	28.45	387,632	+0.07(+0.26%)
Nov 17, 2017	28.41	28.45	28.37	28.38	434,936	-0.01(-0.03%)
Nov 16, 2017	28.31	28.42	28.28	28.39	321,502	+0.26(+0.94%)
Nov 15, 2017	28.03	28.12	28.00	28.12	879,672	-0.04(-0.13%)
Nov 14, 2017	28.14	28.18	28.09	28.16	442,709	+0.02(+0.08%)
Nov 13, 2017	28.05	28.16	28.00	28.14	265,813	-0.14(-0.49%)
Nov 10, 2017	28.27	28.33	28.24	28.28	821,921	-0.05(-0.18%)
Nov 09, 2017	28.28	28.39	28.23	28.33	2,945,597	-0.07(-0.23%)
Nov 08, 2017	28.30	28.41	28.29	28.39	375,464	+0.26(+0.94%)
Nov 07, 2017	28.17	28.19	28.08	28.13	350,692	-0.07(-0.26%)
Nov 06, 2017	28.04	28.21	28.00	28.20	710,576	+0.01(+0.03%)
Nov 03, 2017	28.21	28.24	28.11	28.19	439,271	+0.04(+0.13%)
Nov 02, 2017	28.14	28.18	28.11	28.16	528,845	+0.11(+0.39%)

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.