Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.93	31.11	30.78	30.96	74,499	+0.19(+0.60%)
Jan 30, 2018	30.88	30.88	30.60	30.78	63,311	-0.40(-1.27%)
Jan 29, 2018	31.28	31.32	31.15	31.18	127,279	-0.45(-1.42%)
Jan 26, 2018	31.41	31.65	31.34	31.62	43,047	+0.34(+1.09%)
Jan 25, 2018	31.32	31.47	31.20	31.28	62,941	-0.02(-0.06%)
Jan 24, 2018	31.24	31.36	31.14	31.30	63,434	+0.16(+0.52%)
Jan 23, 2018	30.97	31.14	30.94	31.14	62,504	+0.17(+0.55%)
Jan 22, 2018	30.82	31.08	30.70	30.97	53,711	+0.25(+0.81%)
Jan 19, 2018	30.72	30.77	30.58	30.72	112,418	+0.23(+0.76%)
Jan 18, 2018	30.53	30.58	30.38	30.49	48,227	+0.06(+0.20%)
Jan 17, 2018	30.39	30.66	30.31	30.43	60,316	+0.15(+0.51%)
Jan 16, 2018	30.53	30.53	30.22	30.27	67,437	-0.12(-0.39%)
Jan 12, 2018		30.39	30.39	30.39	0	+0.29(+0.96%)
Jan 11, 2018	30.00	30.11	29.86	30.10	64,932	+0.16(+0.55%)
Jan 10, 2018	30.00	30.00	29.84	29.94	45,754	-0.23(-0.75%)
Jan 09, 2018	30.78	30.78	30.02	30.16	40,643	+0.04(+0.12%)
Jan 08, 2018	30.21	30.21	30.02	30.13	55,369	+0.01(+0.03%)
Jan 05, 2018	29.88	30.14	29.78	30.12	38,475	+0.40(+1.34%)
Jan 04, 2018	29.73	29.92	29.66	29.72	19,759	+0.06(+0.21%)
Jan 03, 2018	29.52	29.66	29.52	29.66	9,843	+0.23(+0.79%)
Jan 02, 2018	29.04	29.43	29.04	29.43	65,607	+0.70(+2.45%)
Dec 29, 2017		28.72	28.72	28.72	0	+0.13(+0.45%)
Dec 28, 2017	28.60	28.62	28.57	28.59	9,114	+0.26(+0.91%)
Dec 27, 2017	28.39	28.39	28.33	28.33	2,768	+0.02(+0.07%)
Dec 26, 2017	28.42	28.42	28.27	28.31	12,994	-0.06(-0.21%)
Dec 22, 2017	28.31	28.37	28.27	28.37	6,155	+0.21(+0.73%)
Dec 21, 2017	28.13	28.35	28.13	28.17	63,514	+0.01(+0.03%)
Dec 20, 2017	28.17	28.19	28.10	28.16	4,211	+0.04(+0.13%)
Dec 19, 2017	28.16	28.29	28.11	28.12	12,833	-0.03(-0.10%)
Dec 18, 2017	28.19	28.22	28.09	28.15	12,125	+0.26(+0.94%)
Dec 15, 2017	27.78	27.90	27.78	27.89	2,603	-0.04(-0.13%)
Dec 14, 2017	28.02	28.02	27.91	27.92	5,779	-0.07(-0.25%)
Dec 13, 2017	27.94	27.99	27.80	27.99	16,942	+0.27(+0.98%)
Dec 12, 2017	27.66	27.72	27.61	27.72	4,337	-0.27(-0.98%)
Dec 11, 2017	27.90	28.01	27.90	28.00	4,558	+0.28(+1.00%)
Dec 08, 2017	27.71	27.77	27.71	27.72	3,561	+0.31(+1.14%)
Dec 07, 2017	27.39	27.47	27.39	27.41	2,665	+0.06(+0.21%)
Dec 06, 2017	27.08	27.35	27.08	27.35	9,678	-0.29(-1.06%)
Dec 05, 2017	27.75	27.79	27.64	27.64	3,503	-0.05(-0.18%)
Dec 04, 2017	28.05	28.05	27.69	27.69	5,132	+0.05(+0.16%)
Dec 01, 2017	27.62	27.71	27.62	27.64	6,200	-0.28(-1.00%)
Nov 30, 2017	27.94	28.06	27.86	27.92	24,384	-0.27(-0.96%)
Nov 29, 2017	28.53	28.53	28.06	28.19	6,201	-0.61(-2.12%)
Nov 28, 2017	28.85	28.85	28.50	28.80	43,315	+0.42(+1.49%)
Nov 27, 2017	28.56	28.57	28.35	28.38	14,549	-0.43(-1.50%)
Nov 24, 2017	28.71	28.81	28.69	28.81	9,558	-0.14(-0.48%)
Nov 22, 2017	28.89	28.97	28.83	28.95	30,543	+0.01(+0.02%)
Nov 21, 2017	28.75	29.03	28.75	28.95	37,007	+0.48(+1.67%)
Nov 20, 2017	28.44	28.60	28.41	28.47	32,245	+0.13(+0.48%)
Nov 17, 2017	28.35	28.35	28.31	28.34	6,974	+0.27(+0.96%)
Nov 16, 2017	28.02	28.12	27.96	28.07	4,538	+0.55(+1.99%)
Nov 15, 2017	27.56	27.56	27.43	27.52	59,191	-0.01(-0.02%)
Nov 14, 2017	27.77	27.77	27.49	27.53	279,056	-0.18(-0.65%)
Nov 13, 2017	27.63	27.79	27.63	27.71	275,448	-0.02(-0.09%)
Nov 10, 2017	27.91	27.91	27.72	27.73	2,842	-0.03(-0.12%)
Nov 09, 2017	27.77	27.80	27.61	27.76	2,211	-0.19(-0.68%)
Nov 08, 2017	27.90	27.95	27.90	27.95	13,318	+0.08(+0.29%)
Nov 07, 2017	28.04	28.04	27.83	27.87	30,272	-0.08(-0.28%)
Nov 06, 2017	27.85	27.95	27.83	27.95	3,389	+0.29(+1.06%)
Nov 03, 2017	27.55	27.70	27.55	27.65	4,364	-0.05(-0.19%)
Nov 02, 2017	27.68	27.72	27.67	27.71	7,098	+0.01(+0.04%)

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.