Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.22	31.22	30.91	30.94	8,779	-0.10(-0.33%)
Jan 30, 2018		31.11	30.93	31.04	46,982	-0.36(-1.14%)
Jan 29, 2018	31.58	31.58	31.40	31.40	41,673	-0.21(-0.66%)
Jan 26, 2018	31.36	31.62	31.36	31.61	55,107	+0.30(+0.97%)
Jan 25, 2018	31.31	31.37	31.20	31.31	29,430	-0.11(-0.34%)
Jan 24, 2018	31.61	31.61	31.26	31.42	27,869	-0.09(-0.29%)
Jan 23, 2018	31.43	31.54	31.42	31.51	24,301	-0.02(-0.05%)
Jan 22, 2018	31.32	31.52	31.27	31.52	39,037	+0.20(+0.63%)
Jan 19, 2018	31.02	31.33	31.02	31.33	35,299	+0.27(+0.86%)
Jan 18, 2018	31.09	31.12	31.01	31.06	165,906	-0.18(-0.58%)
Jan 17, 2018	31.03	31.27	31.01	31.24	90,249	+0.42(+1.37%)
Jan 16, 2018	31.09	31.25	30.76	30.82	87,500	-0.26(-0.83%)
Jan 12, 2018		31.08	31.08	31.08	0	+0.23(+0.75%)
Jan 11, 2018		30.84	30.35	30.84	67,663	+0.49(+1.62%)
Jan 10, 2018	30.26	30.43	30.26	30.35	84,150	-0.10(-0.32%)
Jan 09, 2018	30.34	30.51	30.34	30.45	63,952	-0.02(-0.06%)
Jan 08, 2018	30.27	30.48	30.26	30.47	54,572	+0.13(+0.44%)
Jan 05, 2018	30.29	30.34	30.21	30.34	103,321	+0.12(+0.41%)
Jan 04, 2018	30.11	30.24	30.10	30.21	91,632	+0.12(+0.39%)
Jan 03, 2018	30.08	30.11	29.99	30.10	95,193	-0.02(-0.06%)
Jan 02, 2018	30.02	30.11	29.95	30.11	301,452	+0.31(+1.05%)
Dec 29, 2017		29.80	29.80	29.80	0	-0.20(-0.65%)
Dec 28, 2017	29.93	30.00	29.87	30.00	8,313	+0.10(+0.33%)
Dec 27, 2017	29.97	29.98	29.85	29.90	22,337	-0.03(-0.09%)
Dec 26, 2017	29.95	30.00	29.89	29.93	55,346	+0.03(+0.09%)
Dec 22, 2017	29.84	29.91	29.82	29.90	26,284	+0.02(+0.06%)
Dec 21, 2017	29.85	29.95	29.85	29.88	25,543	+0.01(+0.04%)
Dec 20, 2017	29.71	29.88	29.71	29.87	39,917	+0.15(+0.51%)
Dec 19, 2017	29.77	29.82	29.67	29.72	43,816	-0.09(-0.30%)
Dec 18, 2017	29.74	29.81	29.73	29.81	40,026	+0.37(+1.26%)
Dec 15, 2017	29.32	29.55	29.32	29.44	16,215	+0.28(+0.97%)
Dec 14, 2017	29.39	29.44	29.07	29.15	14,332	-0.28(-0.96%)
Dec 13, 2017	29.51	29.58	29.44	29.44	22,299	-0.04(-0.12%)
Dec 12, 2017	29.54	29.58	29.44	29.47	23,904	-0.03(-0.09%)
Dec 11, 2017	29.57	29.57	29.44	29.50	35,913	+0.00(+0.00%)
Dec 08, 2017	29.46	29.57	29.41	29.50	13,072	+0.19(+0.67%)
Dec 07, 2017	29.36	29.37	29.29	29.30	33,768	+0.04(+0.12%)
Dec 06, 2017	29.23	29.29	29.20	29.27	57,918	-0.04(-0.14%)
Dec 05, 2017	29.38	29.44	29.26	29.31	23,555	-0.19(-0.65%)
Dec 04, 2017	29.71	29.71	29.50	29.50	12,829	+0.20(+0.70%)
Dec 01, 2017	29.35	29.38	28.93	29.29	34,003	-0.14(-0.48%)
Nov 30, 2017	29.42	29.56	29.42	29.44	27,494	+0.15(+0.51%)
Nov 29, 2017	28.94	29.32	28.94	29.29	16,983	+0.19(+0.64%)
Nov 28, 2017	28.74	29.12	28.74	29.10	31,791	+0.50(+1.74%)
Nov 27, 2017	28.76	28.77	28.60	28.60	57,470	-0.09(-0.30%)
Nov 24, 2017	28.67	28.75	28.67	28.69	9,964	-0.03(-0.10%)
Nov 22, 2017	28.63	28.74	28.63	28.72	15,576	+0.02(+0.06%)
Nov 21, 2017	28.70	28.71	28.66	28.70	51,926	+0.18(+0.62%)
Nov 20, 2017	28.39	28.52	28.39	28.52	11,030	+0.16(+0.56%)
Nov 17, 2017	28.31	28.42	28.31	28.36	42,209	+0.13(+0.47%)
Nov 16, 2017	28.20	28.25	28.15	28.23	24,232	+0.32(+1.14%)
Nov 15, 2017	27.74	27.95	27.74	27.91	21,049	-0.09(-0.32%)
Nov 14, 2017	27.92	28.00	27.91	28.00	23,606	+0.01(+0.03%)
Nov 13, 2017	27.96	28.06	27.96	27.99	18,135	-0.09(-0.32%)
Nov 10, 2017	27.99	28.08	27.96	28.08	23,646	+0.07(+0.25%)
Nov 09, 2017	27.95	28.01	27.85	28.01	40,391	-0.06(-0.21%)
Nov 08, 2017	27.92	28.09	27.90	28.07	22,888	+0.15(+0.52%)
Nov 07, 2017	27.99	28.05	27.86	27.92	22,830	-0.21(-0.76%)
Nov 06, 2017	28.06	28.13	28.06	28.13	42,837	+0.09(+0.32%)
Nov 03, 2017	28.17	28.17	27.98	28.04	23,041	-0.04(-0.13%)
Nov 02, 2017	27.95	28.11	27.95	28.08	13,498	+0.06(+0.22%)

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.