Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.55	32.73	32.43	32.46	21,880	+0.09(+0.27%)
Jan 30, 2018	32.57	32.57	32.37	32.37	39,724	-0.18(-0.56%)
Jan 29, 2018	32.65	32.75	32.54	32.55	30,928	-0.49(-1.48%)
Jan 26, 2018	32.97	33.25	32.97	33.04	15,994	+0.28(+0.87%)
Jan 25, 2018	32.97	33.46	32.71	32.76	19,533	-0.11(-0.34%)
Jan 24, 2018	32.91	33.31	32.81	32.87	28,270	+0.21(+0.64%)
Jan 23, 2018	32.50	32.70	32.50	32.66	35,928	+0.13(+0.41%)
Jan 22, 2018	32.32	32.54	32.29	32.53	31,016	+0.12(+0.37%)
Jan 19, 2018	32.28	32.43	32.28	32.41	31,776	+0.09(+0.27%)
Jan 18, 2018	32.24	32.37	32.14	32.32	5,338,088	-0.17(-0.53%)
Jan 17, 2018	32.30	32.54	32.23	32.49	28,817	+0.31(+0.98%)
Jan 16, 2018	32.24	32.24	32.05	32.18	17,292	+0.03(+0.10%)
Jan 12, 2018		32.15	32.15	32.15	0	+0.15(+0.47%)
Jan 11, 2018	31.89	32.04	31.89	32.00	11,759	+0.13(+0.40%)
Jan 10, 2018	31.99	32.16	31.86	31.87	30,188	-0.21(-0.67%)
Jan 09, 2018	32.11	32.36	32.08	32.08	40,885	+0.02(+0.05%)
Jan 08, 2018	32.03	32.10	32.01	32.07	46,995	-0.01(-0.02%)
Jan 05, 2018	31.94	32.08	31.86	32.08	203,420	+0.28(+0.87%)
Jan 04, 2018	31.72	31.82	31.69	31.80	26,177	+0.06(+0.20%)
Jan 03, 2018	31.64	31.75	31.64	31.74	5,425	+0.17(+0.53%)
Jan 02, 2018		31.71	31.43	31.57	104,525	+0.30(+0.96%)
Dec 29, 2017		31.27	31.27	31.27	0	-0.02(-0.05%)
Dec 28, 2017	31.30	31.67	31.29	31.29	5,001	+0.12(+0.38%)
Dec 27, 2017	31.21	31.24	31.17	31.17	3,163	+0.09(+0.30%)
Dec 26, 2017	30.98	31.10	30.98	31.07	11,715	+0.17(+0.55%)
Dec 22, 2017	30.87	30.97	30.83	30.91	26,704	+0.02(+0.08%)
Dec 21, 2017	30.87	30.96	30.77	30.88	14,230	-0.07(-0.24%)
Dec 20, 2017	30.96	30.97	30.85	30.95	8,470	+0.03(+0.09%)
Dec 19, 2017	31.17	31.17	30.92	30.93	11,516	-0.22(-0.70%)
Dec 18, 2017	31.04	31.23	31.04	31.14	7,063	+0.26(+0.83%)
Dec 15, 2017	30.85	30.89	30.80	30.89	7,807	+0.05(+0.15%)
Dec 14, 2017	30.90	30.95	30.81	30.84	2,873	-0.04(-0.14%)
Dec 13, 2017	30.78	30.92	30.78	30.88	5,095	+0.28(+0.93%)
Dec 12, 2017	30.72	30.72	30.55	30.60	2,984	+0.07(+0.24%)
Dec 11, 2017	30.49	30.60	30.47	30.53	4,046	+0.05(+0.16%)
Dec 08, 2017	30.51	30.58	30.43	30.48	14,560	+0.10(+0.33%)
Dec 07, 2017	30.37	30.42	30.25	30.38	7,458	-0.08(-0.27%)
Dec 06, 2017	30.35	30.47	30.32	30.46	5,129	+0.02(+0.05%)
Dec 05, 2017	30.43	30.46	30.39	30.44	2,223	+0.11(+0.37%)
Dec 04, 2017	30.41	30.41	30.33	30.33	1,541	-0.08(-0.27%)
Dec 01, 2017	30.42	30.49	30.34	30.41	24,954	-0.03(-0.09%)
Nov 30, 2017	30.43	30.54	30.42	30.44	3,734	+0.15(+0.48%)
Nov 29, 2017	30.34	30.44	30.29	30.29	4,265	-0.15(-0.48%)
Nov 28, 2017	30.39	30.47	30.32	30.44	6,154	+0.02(+0.07%)
Nov 27, 2017	30.47	30.54	30.40	30.42	8,762	-0.10(-0.33%)
Nov 24, 2017	30.48	30.52	30.41	30.52	4,888	+0.16(+0.54%)
Nov 22, 2017	30.27	30.36	30.23	30.36	4,795	+0.12(+0.41%)
Nov 21, 2017	30.24	30.29	30.24	30.24	6,481	+0.23(+0.78%)
Nov 20, 2017	30.08	30.15	30.00	30.00	2,444	+0.00(+0.00%)
Nov 17, 2017	30.02	30.02	29.88	30.00	4,425	-0.02(-0.08%)
Nov 16, 2017	30.09	30.12	29.99	30.03	15,637	+0.14(+0.48%)
Nov 15, 2017	29.84	29.89	29.83	29.89	2,788	-0.08(-0.26%)
Nov 14, 2017	29.95	29.99	29.87	29.96	9,035	+0.07(+0.23%)
Nov 13, 2017	29.85	29.94	29.85	29.89	11,848	-0.21(-0.69%)
Nov 10, 2017	30.04	30.13	30.00	30.10	13,917	+0.04(+0.15%)
Nov 09, 2017	30.03	30.15	29.97	30.06	3,637	-0.15(-0.51%)
Nov 08, 2017	30.08	30.21	30.08	30.21	6,780	+0.28(+0.94%)
Nov 07, 2017	29.93	29.98	29.91	29.93	4,046	+0.02(+0.06%)
Nov 06, 2017	29.75	29.91	29.75	29.91	15,328	-0.01(-0.03%)
Nov 03, 2017	29.93	29.96	29.83	29.92	6,841	+0.07(+0.25%)
Nov 02, 2017	29.79	29.92	29.79	29.84	6,813	+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.