Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.37	32.41	32.13	32.29	54,125	+0.09(+0.29%)
Jan 30, 2018	32.33	32.33	32.11	32.20	68,882	-0.40(-1.23%)
Jan 29, 2018	32.67	32.76	32.50	32.60	43,654	-0.17(-0.53%)
Jan 26, 2018	32.42	32.78	32.40	32.77	131,833	+0.67(+2.08%)
Jan 25, 2018	32.50	32.56	32.10	32.10	45,091	-0.12(-0.38%)
Jan 24, 2018	32.46	32.61	32.12	32.23	191,817	-0.33(-1.01%)
Jan 23, 2018	32.51	32.60	32.41	32.56	71,016	+0.17(+0.54%)
Jan 22, 2018	32.17	32.40	32.07	32.38	282,581	+0.29(+0.90%)
Jan 19, 2018	32.20	32.20	32.01	32.09	71,649	-0.12(-0.39%)
Jan 18, 2018	32.17	32.27	32.14	32.22	182,306	+0.04(+0.13%)
Jan 17, 2018	31.80	32.22	31.80	32.17	83,195	+0.56(+1.79%)
Jan 16, 2018	31.84	31.91	31.53	31.61	82,373	+0.05(+0.17%)
Jan 12, 2018		31.56	31.56	31.56	0	+0.21(+0.66%)
Jan 11, 2018	31.18	31.35	31.17	31.35	62,891	+0.17(+0.56%)
Jan 10, 2018	31.22	31.22	31.11	31.18	92,238	-0.16(-0.53%)
Jan 09, 2018	31.57	31.59	31.31	31.34	218,368	-0.16(-0.52%)
Jan 08, 2018	31.33	31.52	31.32	31.51	147,535	+0.13(+0.43%)
Jan 05, 2018	31.38	31.41	31.26	31.37	55,415	+0.20(+0.65%)
Jan 04, 2018	31.18	31.18	30.94	31.17	66,109	+0.17(+0.56%)
Jan 03, 2018	31.06	31.07	30.89	30.99	64,669	+0.07(+0.22%)
Jan 02, 2018	30.75	30.93	30.75	30.92	78,088	+0.36(+1.16%)
Dec 29, 2017		30.57	30.57	30.57	0	-0.16(-0.54%)
Dec 28, 2017	30.71	30.73	30.63	30.73	56,230	+0.16(+0.51%)
Dec 27, 2017	30.58	30.67	30.56	30.58	52,084	-0.04(-0.14%)
Dec 26, 2017	30.57	30.70	30.54	30.62	35,241	-0.10(-0.34%)
Dec 22, 2017	30.77	30.77	30.62	30.72	31,172	+0.00(+0.00%)
Dec 21, 2017	30.83	30.91	30.69	30.72	77,937	-0.08(-0.27%)
Dec 20, 2017	30.95	30.95	30.67	30.81	37,347	+0.03(+0.09%)
Dec 19, 2017	30.81	30.88	30.69	30.78	38,783	-0.08(-0.25%)
Dec 18, 2017	30.70	30.86	30.70	30.86	49,857	+0.39(+1.28%)
Dec 15, 2017	30.29	30.55	30.20	30.47	49,995	+0.19(+0.63%)
Dec 14, 2017	30.48	30.48	30.26	30.28	104,517	-0.10(-0.34%)
Dec 13, 2017	30.43	30.47	30.32	30.38	818,326	+0.08(+0.26%)
Dec 12, 2017	30.30	30.33	30.21	30.30	32,215	-0.00(-0.00%)
Dec 11, 2017	30.02	30.30	30.02	30.30	55,496	+0.30(+1.01%)
Dec 08, 2017	29.96	30.01	29.90	30.00	225,688	+0.20(+0.67%)
Dec 07, 2017	29.86	29.88	29.74	29.80	49,459	+0.03(+0.12%)
Dec 06, 2017	29.67	29.83	29.67	29.77	38,666	-0.03(-0.12%)
Dec 05, 2017	29.92	30.08	29.78	29.80	39,754	-0.13(-0.43%)
Dec 04, 2017		30.39	29.93	29.93	114,869	-0.26(-0.86%)
Dec 01, 2017	30.21	30.24	29.87	30.19	69,869	-0.09(-0.29%)
Nov 30, 2017	30.19	30.38	30.17	30.28	154,524	+0.16(+0.52%)
Nov 29, 2017	30.49	30.52	29.99	30.12	70,023	-0.39(-1.27%)
Nov 28, 2017	30.33	30.53	30.33	30.51	50,789	+0.21(+0.68%)
Nov 27, 2017	30.34	30.42	30.29	30.30	45,073	-0.16(-0.51%)
Nov 24, 2017	30.41	30.47	30.35	30.46	21,550	+0.14(+0.46%)
Nov 22, 2017	30.42	30.42	30.26	30.32	44,230	-0.01(-0.03%)
Nov 21, 2017	30.23	30.44	30.23	30.33	85,719	+0.17(+0.57%)
Nov 20, 2017	30.08	30.18	30.08	30.16	45,316	+0.16(+0.55%)
Nov 17, 2017	29.93	30.07	29.93	29.99	45,522	-0.10(-0.34%)
Nov 16, 2017	29.86	30.14	29.86	30.10	41,162	+0.53(+1.78%)
Nov 15, 2017	29.64	29.70	29.49	29.57	35,557	-0.17(-0.59%)
Nov 14, 2017	29.72	29.79	29.62	29.75	51,367	-0.04(-0.14%)
Nov 13, 2017	29.68	29.80	29.68	29.79	37,574	+0.01(+0.03%)
Nov 10, 2017	29.80	29.85	29.67	29.78	43,975	-0.09(-0.32%)
Nov 09, 2017	29.87	29.93	29.60	29.87	63,992	-0.24(-0.79%)
Nov 08, 2017	30.00	30.13	29.94	30.11	60,717	+0.12(+0.39%)
Nov 07, 2017	30.05	30.06	29.90	29.99	62,079	-0.03(-0.10%)
Nov 06, 2017	29.94	30.05	29.89	30.02	106,958	+0.16(+0.54%)
Nov 03, 2017	29.79	29.92	29.61	29.86	27,644	+0.16(+0.55%)
Nov 02, 2017	29.67	29.73	29.55	29.70	40,892	+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.