Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	26.90	27.18	26.70	26.84	114,468	+0.13(+0.49%)
Jan 30, 2018	27.27	27.27	26.52	26.71	214,010	-0.59(-2.16%)
Jan 29, 2018	27.46	27.46	27.14	27.30	219,453	-0.10(-0.36%)
Jan 26, 2018	27.30	27.46	27.10	27.40	200,671	+0.22(+0.81%)
Jan 25, 2018	27.10	27.37	26.99	27.18	276,539	+0.17(+0.63%)
Jan 24, 2018	27.00	27.08	26.81	27.01	249,919	+0.09(+0.33%)
Jan 23, 2018	26.88	27.08	26.71	26.92	182,272	+0.19(+0.71%)
Jan 22, 2018	26.13	26.97	26.13	26.73	232,189	+0.47(+1.79%)
Jan 19, 2018	26.33	26.55	26.00	26.26	331,253	-0.12(-0.45%)
Jan 18, 2018	26.57	26.93	26.35	26.38	131,486	-0.45(-1.68%)
Jan 17, 2018	26.89	27.03	26.70	26.83	109,790	-0.08(-0.30%)
Jan 16, 2018	27.07	27.25	26.83	26.91	198,602	-0.23(-0.85%)
Jan 15, 2018	26.65	27.15	26.61	27.14	140,417	+0.49(+1.84%)
Jan 12, 2018	26.54	26.71	26.42	26.65	128,248	+0.07(+0.26%)
Jan 11, 2018	26.70	26.73	26.51	26.58	229,011	-0.06(-0.23%)
Jan 10, 2018	27.04	27.16	26.49	26.64	343,630	-0.49(-1.81%)
Jan 09, 2018	27.35	27.40	26.95	27.13	310,953	-0.07(-0.26%)
Jan 08, 2018	27.49	27.50	27.02	27.20	101,974	-0.03(-0.11%)
Jan 05, 2018	27.05	27.29	26.96	27.23	115,215	+0.13(+0.48%)
Jan 04, 2018	27.77	27.77	26.96	27.10	243,184	-0.41(-1.49%)
Jan 03, 2018	27.73	27.85	27.47	27.51	108,093	-0.31(-1.11%)
Jan 02, 2018	27.80	27.93	27.54	27.82	83,623	-0.03(-0.11%)
Dec 29, 2017		27.85	27.85	27.85	0	+0.14(+0.51%)
Dec 28, 2017	27.65	27.83	27.47	27.71	77,005	-0.01(-0.04%)
Dec 27, 2017	27.32	27.85	27.32	27.72	92,973	+0.31(+1.13%)
Dec 22, 2017	27.59	27.75	27.40	27.41	143,232	-0.12(-0.44%)
Dec 21, 2017	27.54	27.65	27.38	27.53	133,318	-0.09(-0.33%)
Dec 20, 2017	27.87	27.90	27.18	27.62	358,746	-0.11(-0.40%)
Dec 19, 2017	27.96	27.96	27.66	27.73	206,887	-0.12(-0.43%)
Dec 18, 2017	27.70	28.07	27.69	27.85	212,398	+0.13(+0.47%)
Dec 15, 2017	28.26	28.34	27.69	27.72	1,030,126	-0.36(-1.28%)
Dec 14, 2017	27.93	28.20	27.86	28.08	150,371	+0.12(+0.43%)
Dec 13, 2017	27.64	28.10	27.41	27.96	308,416	+0.27(+0.98%)
Dec 12, 2017	27.40	27.80	27.22	27.69	720,626	+0.32(+1.17%)
Dec 11, 2017	27.59	27.85	27.29	27.37	294,659	-0.46(-1.65%)
Dec 08, 2017	27.68	28.05	27.68	27.83	192,260	+0.16(+0.58%)
Dec 07, 2017	27.51	27.79	27.50	27.67	130,650	+0.18(+0.65%)
Dec 06, 2017	27.21	27.77	27.08	27.49	211,148	+0.29(+1.07%)
Dec 05, 2017	27.55	27.55	27.08	27.20	369,845	-0.40(-1.45%)
Dec 04, 2017	28.02	28.25	27.56	27.60	278,427	-0.46(-1.64%)
Dec 01, 2017	28.18	28.55	27.93	28.06	135,915	-0.14(-0.50%)
Nov 30, 2017	28.52	28.69	28.20	28.20	116,768	-0.28(-0.98%)
Nov 29, 2017	28.25	28.52	28.16	28.48	116,533	+0.06(+0.21%)
Nov 28, 2017	28.73	29.00	28.41	28.42	92,218	-0.37(-1.29%)
Nov 27, 2017	28.91	29.00	28.58	28.79	103,695	-0.17(-0.59%)
Nov 24, 2017	28.75	28.98	28.54	28.96	110,188	+0.12(+0.42%)
Nov 23, 2017	28.43	28.86	28.25	28.84	58,822	+0.31(+1.09%)
Nov 22, 2017	28.74	28.84	28.31	28.53	91,205	+0.00(+0.00%)
Nov 21, 2017	27.96	28.65	27.96	28.53	147,235	+0.64(+2.29%)
Nov 20, 2017	28.01	28.05	27.85	27.89	175,606	-0.06(-0.21%)
Nov 17, 2017	28.05	28.17	27.93	27.95	185,191	-0.07(-0.25%)
Nov 16, 2017	28.57	28.57	28.01	28.02	271,901	-0.47(-1.65%)
Nov 15, 2017	28.88	28.90	28.48	28.49	167,874	-0.38(-1.32%)
Nov 14, 2017	29.01	29.24	28.50	28.87	256,358	+0.21(+0.73%)
Nov 13, 2017	29.45	29.45	28.55	28.66	405,796	-1.34(-4.47%)
Nov 10, 2017	29.66	30.06	29.66	30.00	111,987	+0.45(+1.52%)
Nov 09, 2017	29.20	29.57	29.05	29.55	138,862	+0.44(+1.51%)
Nov 08, 2017	30.04	30.14	28.85	29.11	361,447	-0.84(-2.80%)
Nov 07, 2017	29.70	30.07	29.70	29.95	102,595	+0.22(+0.74%)
Nov 06, 2017	29.73	29.81	29.47	29.73	103,030	+0.12(+0.41%)
Nov 03, 2017	30.00	30.06	29.44	29.61	176,148	-0.54(-1.79%)
Nov 02, 2017	30.28	30.28	30.08	30.15	101,835	-0.11(-0.36%)

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.