Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.22	32.25	31.98	32.14	54,388	+0.09(+0.29%)
Jan 30, 2018	32.17	32.17	31.96	32.04	69,217	-0.40(-1.23%)
Jan 29, 2018	32.51	32.60	32.35	32.44	43,866	-0.17(-0.53%)
Jan 26, 2018	32.26	32.62	32.24	32.61	132,474	+0.67(+2.08%)
Jan 25, 2018	32.35	32.40	31.94	31.95	45,310	-0.12(-0.38%)
Jan 24, 2018	32.30	32.45	31.97	32.07	192,749	-0.33(-1.01%)
Jan 23, 2018	32.36	32.44	32.25	32.40	71,361	+0.17(+0.54%)
Jan 22, 2018	32.01	32.24	31.91	32.23	283,954	+0.29(+0.90%)
Jan 19, 2018	32.04	32.04	31.86	31.94	71,997	-0.12(-0.39%)
Jan 18, 2018	32.02	32.12	31.98	32.06	183,192	+0.04(+0.13%)
Jan 17, 2018	31.65	32.06	31.65	32.02	83,599	+0.56(+1.79%)
Jan 16, 2018	31.68	31.75	31.37	31.46	82,773	+0.05(+0.17%)
Jan 12, 2018		31.40	31.40	31.40	0	+0.21(+0.66%)
Jan 11, 2018	31.03	31.20	31.01	31.20	63,196	+0.17(+0.56%)
Jan 10, 2018	31.07	31.07	30.96	31.02	92,686	-0.16(-0.53%)
Jan 09, 2018	31.42	31.44	31.16	31.19	219,429	-0.16(-0.52%)
Jan 08, 2018	31.18	31.37	31.17	31.35	148,251	+0.13(+0.43%)
Jan 05, 2018	31.23	31.26	31.11	31.22	55,684	+0.20(+0.65%)
Jan 04, 2018	31.02	31.03	30.79	31.02	66,430	+0.17(+0.56%)
Jan 03, 2018	30.91	30.92	30.74	30.84	64,983	+0.07(+0.22%)
Jan 02, 2018	30.60	30.78	30.60	30.77	78,467	+0.35(+1.16%)
Dec 29, 2017		30.42	30.42	30.42	0	-0.16(-0.54%)
Dec 28, 2017	30.56	30.58	30.48	30.58	56,503	+0.16(+0.51%)
Dec 27, 2017	30.44	30.52	30.41	30.43	52,337	-0.04(-0.14%)
Dec 26, 2017	30.42	30.55	30.39	30.47	35,412	-0.10(-0.34%)
Dec 22, 2017	30.62	30.62	30.47	30.58	31,324	+0.00(+0.00%)
Dec 21, 2017	30.68	30.77	30.54	30.58	78,316	-0.08(-0.27%)
Dec 20, 2017	30.80	30.80	30.53	30.66	37,528	+0.03(+0.09%)
Dec 19, 2017	30.66	30.73	30.54	30.63	38,971	-0.08(-0.25%)
Dec 18, 2017	30.55	30.71	30.55	30.71	50,099	+0.39(+1.28%)
Dec 15, 2017	30.14	30.41	30.05	30.32	50,238	+0.19(+0.63%)
Dec 14, 2017	30.33	30.33	30.12	30.13	105,025	-0.10(-0.34%)
Dec 13, 2017	30.29	30.32	30.18	30.24	822,299	+0.08(+0.26%)
Dec 12, 2017	30.15	30.19	30.06	30.16	32,372	-0.00(-0.00%)
Dec 11, 2017	29.87	30.16	29.87	30.16	55,766	+0.30(+1.01%)
Dec 08, 2017	29.81	29.87	29.75	29.86	226,784	+0.20(+0.67%)
Dec 07, 2017	29.71	29.73	29.59	29.66	49,699	+0.03(+0.12%)
Dec 06, 2017	29.52	29.69	29.52	29.62	38,854	-0.03(-0.12%)
Dec 05, 2017	29.78	29.93	29.63	29.66	39,947	-0.13(-0.43%)
Dec 04, 2017		30.25	29.79	29.79	115,427	-0.26(-0.86%)
Dec 01, 2017	30.06	30.10	29.73	30.05	70,208	-0.09(-0.29%)
Nov 30, 2017	30.05	30.23	30.02	30.13	155,275	+0.15(+0.52%)
Nov 29, 2017	30.35	30.37	29.85	29.98	70,363	-0.39(-1.27%)
Nov 28, 2017	30.18	30.38	30.18	30.36	51,036	+0.21(+0.68%)
Nov 27, 2017	30.19	30.27	30.14	30.16	45,292	-0.15(-0.51%)
Nov 24, 2017	30.26	30.32	30.20	30.31	21,654	+0.14(+0.46%)
Nov 22, 2017	30.27	30.27	30.11	30.18	44,445	-0.01(-0.03%)
Nov 21, 2017	30.08	30.30	30.08	30.18	86,136	+0.17(+0.57%)
Nov 20, 2017	29.93	30.04	29.93	30.01	45,536	+0.16(+0.55%)
Nov 17, 2017	29.79	29.93	29.79	29.85	45,743	-0.10(-0.34%)
Nov 16, 2017	29.71	29.99	29.71	29.95	41,362	+0.52(+1.78%)
Nov 15, 2017	29.50	29.56	29.35	29.43	35,730	-0.17(-0.59%)
Nov 14, 2017	29.57	29.65	29.48	29.60	51,617	-0.04(-0.14%)
Nov 13, 2017	29.54	29.65	29.54	29.64	37,757	+0.01(+0.03%)
Nov 10, 2017	29.66	29.70	29.53	29.63	44,189	-0.09(-0.32%)
Nov 09, 2017	29.73	29.78	29.46	29.73	64,303	-0.24(-0.79%)
Nov 08, 2017	29.86	29.99	29.80	29.97	61,012	+0.12(+0.39%)
Nov 07, 2017	29.91	29.92	29.75	29.85	62,381	-0.03(-0.10%)
Nov 06, 2017	29.80	29.91	29.75	29.88	107,477	+0.16(+0.54%)
Nov 03, 2017	29.64	29.77	29.47	29.72	27,778	+0.16(+0.55%)
Nov 02, 2017	29.52	29.58	29.41	29.56	41,090	+0.03(+0.09%)

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.