Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.39	30.72	30.26	30.28	101,548	-0.02(-0.05%)
Jan 30, 2018	30.32	30.32	30.11	30.30	108,513	-0.20(-0.65%)
Jan 29, 2018	30.63	30.76	30.21	30.49	77,012	-0.19(-0.62%)
Jan 26, 2018	30.93	31.16	30.45	30.68	71,490	-0.17(-0.56%)
Jan 25, 2018	31.21	31.21	30.42	30.85	212,880	-0.09(-0.29%)
Jan 24, 2018	31.62	31.62	30.94	30.94	152,116	-0.53(-1.69%)
Jan 23, 2018	30.93	31.80	29.88	31.48	180,218	+0.50(+1.62%)
Jan 22, 2018	30.91	31.02	30.41	30.98	101,315	+0.04(+0.13%)
Jan 19, 2018	30.63	31.19	29.38	30.93	199,711	+0.19(+0.61%)
Jan 18, 2018	31.14	31.16	30.66	30.75	103,946	-0.40(-1.29%)
Jan 17, 2018	31.03	31.24	29.32	31.15	117,618	+0.24(+0.77%)
Jan 16, 2018	31.48	31.66	30.79	30.91	100,835	-0.39(-1.26%)
Jan 12, 2018		31.30	31.30	31.30	0	+0.16(+0.50%)
Jan 11, 2018	30.78	31.37	30.78	31.15	153,973	+0.43(+1.39%)
Jan 10, 2018				30.72	127,214	-0.02(-0.05%)
Jan 09, 2018	30.35	30.87	30.33	30.74	297,135	+0.45(+1.49%)
Jan 08, 2018	29.99	30.50	29.73	30.29	156,072	+0.29(+0.96%)
Jan 05, 2018	29.90	30.34	29.75	30.00	184,256	+0.21(+0.69%)
Jan 04, 2018	29.93	30.31	29.74	29.79	218,967	+0.04(+0.14%)
Jan 03, 2018	30.02	30.16	29.59	29.75	135,866	-0.38(-1.25%)
Jan 02, 2018	30.27	30.34	29.87	30.13	158,530	-0.06(-0.19%)
Dec 29, 2017		30.19	30.19	30.19	0	-0.54(-1.76%)
Dec 28, 2017	30.84	30.85	30.49	30.73	45,942	-0.01(-0.03%)
Dec 27, 2017	31.11	31.22	30.71	30.74	83,859	-0.37(-1.19%)
Dec 26, 2017	31.35	31.82	30.85	31.11	73,067	-0.25(-0.78%)
Dec 22, 2017	31.56	31.85	31.13	31.35	84,646	-0.12(-0.39%)
Dec 21, 2017	31.28	31.66	31.11	31.48	71,792	+0.29(+0.92%)
Dec 20, 2017	31.52	31.52	30.92	31.19	73,653	-0.10(-0.31%)
Dec 19, 2017	31.83	31.83	31.19	31.29	89,484	-0.48(-1.52%)
Dec 18, 2017	31.73	32.37	31.47	31.77	144,144	+0.35(+1.12%)
Dec 15, 2017	30.64	31.71	30.23	31.42	1,010,771	+0.91(+2.98%)
Dec 14, 2017	31.12	31.22	30.37	30.51	85,991	-0.51(-1.64%)
Dec 13, 2017	30.95	31.57	30.95	31.02	106,274	+0.12(+0.40%)
Dec 12, 2017	30.80	31.54	30.80	30.89	219,151	+0.23(+0.75%)
Dec 11, 2017	30.86	31.13	30.58	30.66	73,194	-0.21(-0.69%)
Dec 08, 2017	31.44	31.44	30.84	30.88	69,105	-0.33(-1.05%)
Dec 07, 2017	31.18	31.52	31.00	31.21	105,751	-0.08(-0.26%)
Dec 06, 2017	31.25	31.62	31.15	31.29	71,658	-0.07(-0.21%)
Dec 05, 2017	32.10	32.32	31.33	31.35	125,939	-0.57(-1.80%)
Dec 04, 2017	32.31	32.31	31.78	31.93	373,039	+0.16(+0.49%)
Dec 01, 2017	31.82	32.09	31.30	31.77	117,684	-0.09(-0.28%)
Nov 30, 2017		33.20	31.63	31.86	198,204	-0.78(-2.39%)
Nov 29, 2017	31.78	32.97	31.70	32.64	171,383	+1.01(+3.20%)
Nov 28, 2017	30.59	31.65	30.47	31.63	152,802	+1.16(+3.80%)
Nov 27, 2017	30.59	30.90	30.46	30.47	101,251	-0.16(-0.51%)
Nov 24, 2017	30.96	30.96	30.44	30.63	101,772	-0.26(-0.84%)
Nov 22, 2017	31.03	31.22	30.83	30.89	96,360	-0.01(-0.03%)
Nov 21, 2017	30.89	30.98	30.65	30.90	121,799	+0.16(+0.53%)
Nov 20, 2017	30.25	30.77	30.17	30.73	109,114	+0.56(+1.87%)
Nov 17, 2017	29.93	30.35	29.66	30.17	457,238	+0.05(+0.16%)
Nov 16, 2017	29.71	30.37	28.84	30.12	169,175	+0.55(+1.85%)
Nov 15, 2017	29.28	29.75	28.69	29.57	209,566	-0.03(-0.11%)
Nov 14, 2017	29.48	29.82	29.45	29.61	182,535	-0.10(-0.33%)
Nov 13, 2017	29.18	29.77	29.00	29.70	134,049	+0.29(+1.00%)
Nov 10, 2017	29.35	29.88	29.27	29.41	91,125	+0.08(+0.28%)
Nov 09, 2017	29.29	29.75	28.97	29.33	113,642	-0.20(-0.66%)
Nov 08, 2017	29.70	29.84	29.29	29.53	111,936	-0.37(-1.23%)
Nov 07, 2017	30.73	31.59	29.79	29.89	159,023	-0.89(-2.89%)
Nov 06, 2017	30.84	31.01	30.63	30.78	67,824	-0.05(-0.16%)
Nov 03, 2017	31.21	31.21	30.62	30.83	163,353	-0.42(-1.36%)
Nov 02, 2017	30.74	31.32	30.37	31.25	119,220	+0.54(+1.75%)

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.