Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.27	28.32	27.45	27.61	45,634,464	-0.57(-2.01%)
Jan 30, 2018	28.48	28.75	27.84	28.18	61,683,064	-0.91(-3.13%)
Jan 29, 2018	29.07	29.39	28.90	29.09	46,804,864	+0.01(+0.03%)
Jan 26, 2018	27.80	29.14	27.80	29.08	65,474,384	+1.33(+4.78%)
Jan 25, 2018	27.56	27.83	27.51	27.75	24,157,574	+0.22(+0.81%)
Jan 24, 2018	27.57	27.63	27.38	27.53	23,771,718	+0.08(+0.30%)
Jan 23, 2018	27.45	27.64	27.24	27.45	23,578,298	-0.08(-0.30%)
Jan 22, 2018	27.50	27.63	27.43	27.53	27,208,244	-0.01(-0.03%)
Jan 19, 2018	27.72	27.79	27.21	27.54	39,626,836	-0.04(-0.14%)
Jan 18, 2018	27.71	27.71	27.36	27.57	25,387,624	-0.14(-0.51%)
Jan 17, 2018	27.45	27.86	27.41	27.71	32,241,096	+0.43(+1.58%)
Jan 16, 2018	27.26	27.57	27.19	27.28	38,866,304	+0.04(+0.16%)
Jan 12, 2018		27.24	27.24	27.24	0	-0.01(-0.05%)
Jan 11, 2018	27.31	27.36	27.15	27.25	19,219,556	+0.07(+0.25%)
Jan 10, 2018	27.09	27.29	27.07	27.19	23,870,838	+0.04(+0.16%)
Jan 09, 2018	27.16	27.31	27.10	27.14	21,475,210	-0.03(-0.11%)
Jan 08, 2018	27.37	27.43	27.08	27.17	25,410,136	-0.31(-1.11%)
Jan 05, 2018	27.45	27.49	27.29	27.48	16,759,552	+0.05(+0.19%)
Jan 04, 2018	27.36	27.52	27.28	27.42	16,605,128	+0.06(+0.22%)
Jan 03, 2018	27.17	27.41	27.01	27.36	18,052,000	+0.20(+0.74%)
Jan 02, 2018	27.12	27.20	27.01	27.16	21,713,106	+0.16(+0.61%)
Dec 29, 2017		27.00	27.00	27.00	0	-0.11(-0.41%)
Dec 28, 2017	27.10	27.23	27.02	27.11	8,831,408	+0.03(+0.11%)
Dec 27, 2017	27.07	27.18	27.01	27.08	11,160,392	+0.09(+0.33%)
Dec 26, 2017	26.90	27.04	26.80	26.99	14,608,840	+0.05(+0.19%)
Dec 22, 2017	27.04	27.12	26.87	26.94	11,536,125	-0.07(-0.28%)
Dec 21, 2017	27.24	27.28	26.98	27.01	19,777,626	-0.16(-0.60%)
Dec 20, 2017	27.57	27.68	27.15	27.18	20,253,140	-0.36(-1.30%)
Dec 19, 2017	27.73	27.75	27.49	27.54	18,805,132	-0.14(-0.51%)
Dec 18, 2017	27.74	27.84	27.63	27.68	22,485,616	-0.05(-0.19%)
Dec 15, 2017	27.42	27.75	27.36	27.73	50,682,808	+0.55(+2.03%)
Dec 14, 2017	27.38	27.50	27.09	27.18	19,835,946	-0.13(-0.49%)
Dec 13, 2017	27.26	27.43	27.19	27.31	21,176,840	+0.00(+0.00%)
Dec 12, 2017	27.27	27.45	27.02		30,113,734	+0.00(+0.00%)
Dec 11, 2017	26.86	27.03	26.60	26.99	18,601,698	+0.35(+1.31%)
Dec 08, 2017	26.33	26.66	26.33	26.64	19,990,242	+0.18(+0.68%)
Dec 07, 2017	26.51	26.57	26.20	26.46	21,206,556	-0.04(-0.17%)
Dec 06, 2017	26.52	26.75	26.47	26.51	22,904,248	+0.00(+0.00%)
Dec 05, 2017	26.78	26.97	26.47		29,943,634	+0.00(+0.00%)
Dec 04, 2017		27.30	26.87	26.88	18,897,876	-0.22(-0.80%)
Dec 01, 2017	27.05	27.21	26.92	27.10	24,932,208	+0.07(+0.25%)
Nov 30, 2017	26.99	27.19	26.89	27.03	29,757,240	+0.04(+0.14%)
Nov 29, 2017	26.79	27.14	26.74	26.99	20,497,750	+0.27(+1.00%)
Nov 28, 2017	26.53	26.75	26.48	26.72	17,417,566	+0.27(+1.01%)
Nov 27, 2017		26.57	26.37	26.45	13,805,333	+0.00(+0.00%)
Nov 24, 2017	26.47	26.51	26.37	26.45	8,582,162	+0.04(+0.17%)
Nov 22, 2017	26.43	26.46	26.33	26.41	14,157,318	-0.08(-0.31%)
Nov 21, 2017	26.39	26.63	26.37	26.49	16,969,988	+0.14(+0.54%)
Nov 20, 2017	26.37	26.43	26.29	26.35	15,851,656	-0.01(-0.06%)
Nov 17, 2017	26.37	26.45	26.22	26.37	19,918,294	-0.14(-0.53%)
Nov 16, 2017	26.34	26.52	26.28	26.51	16,989,716	+0.15(+0.57%)
Nov 15, 2017	26.30	26.46	26.26	26.36	17,368,524	-0.01(-0.06%)
Nov 14, 2017	26.28	26.61	26.25	26.37	21,992,092	+0.06(+0.23%)
Nov 13, 2017	26.25	26.45	26.19	26.31	31,892,782	+0.09(+0.34%)
Nov 10, 2017	26.16	26.23	25.94	26.22	20,184,780	-0.02(-0.06%)
Nov 09, 2017	26.15	26.28	25.97	26.24	17,929,066	+0.13(+0.51%)
Nov 08, 2017	26.13	26.14	25.88	26.10	18,369,872	-0.01(-0.06%)
Nov 07, 2017	26.07	26.16	26.03	26.12	14,746,114	+0.03(+0.11%)
Nov 06, 2017	26.29	26.30	25.94	26.09	14,385,852	-0.17(-0.65%)
Nov 03, 2017	26.19	26.27	26.09	26.26	12,020,022	+0.07(+0.25%)
Nov 02, 2017	26.05	26.23	25.88	26.19	17,827,796	+0.15(+0.57%)

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.