Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.38	30.38	30.14	30.35	88,456	+0.17(+0.57%)
Jan 30, 2018	30.26	30.26	30.09	30.17	259,935	-0.18(-0.59%)
Jan 29, 2018	30.39	30.39	30.24	30.35	242,739	-0.16(-0.53%)
Jan 26, 2018	30.61	30.61	30.42	30.52	123,759	-0.14(-0.45%)
Jan 25, 2018	30.44	30.66	30.36	30.65	111,188	+0.25(+0.82%)
Jan 24, 2018	30.38	30.42	30.29	30.41	825,071	-0.16(-0.53%)
Jan 23, 2018	30.59	30.67	30.46	30.57	164,608	+0.15(+0.48%)
Jan 22, 2018	30.52	30.55	30.39	30.42	326,644	+0.02(+0.06%)
Jan 19, 2018	30.50	30.53	30.38	30.41	277,462	-0.16(-0.53%)
Jan 18, 2018	30.62	30.68	30.52	30.57	145,871	-0.27(-0.86%)
Jan 17, 2018	30.89	31.02	30.78	30.84	107,755	-0.06(-0.19%)
Jan 16, 2018	30.93	30.95	30.77	30.90	211,547	+0.14(+0.45%)
Jan 12, 2018		30.76	30.76	30.76	0	+0.04(+0.14%)
Jan 11, 2018	30.54	30.77	30.52	30.71	203,692	+0.13(+0.42%)
Jan 10, 2018	30.37	30.64	30.32	30.59	471,517	-0.03(-0.11%)
Jan 09, 2018	30.85	30.85	30.60	30.62	424,594	-0.43(-1.38%)
Jan 08, 2018	31.14	31.14	30.94	31.05	184,180	-0.01(-0.03%)
Jan 05, 2018	31.11	31.17	30.98	31.06	192,413	-0.10(-0.33%)
Jan 04, 2018	31.06	31.18	31.00	31.16	1,982,580	+0.00(+0.00%)
Jan 03, 2018	31.13	31.20	31.03	31.16	344,578	+0.13(+0.41%)
Jan 02, 2018	31.26	31.26	30.91	31.03	2,855,044	-0.38(-1.20%)
Dec 29, 2017		31.41	31.41	31.41	0	+0.14(+0.44%)
Dec 28, 2017	31.27	31.30	31.21	31.27	66,469	-0.05(-0.16%)
Dec 27, 2017	31.08	31.35	31.07	31.32	100,608	+0.39(+1.25%)
Dec 26, 2017	30.88	31.02	30.88	30.94	53,567	+0.09(+0.31%)
Dec 22, 2017	30.83	30.86	30.78	30.84	100,474	+0.05(+0.17%)
Dec 21, 2017	30.65	30.84	30.65	30.79	155,621	+0.16(+0.53%)
Dec 20, 2017	30.67	30.76	30.60	30.63	172,591	-0.33(-1.08%)
Dec 19, 2017	31.16	31.16	30.85	30.96	186,708	-0.39(-1.24%)
Dec 18, 2017	31.55	31.55	31.29	31.35	326,478	-0.27(-0.87%)
Dec 15, 2017	31.50	31.67	31.45	31.63	1,948,056	+0.10(+0.33%)
Dec 14, 2017	31.33	31.55	31.26	31.52	238,397	+0.14(+0.44%)
Dec 13, 2017	31.27	31.39	31.21	31.39	200,207	+0.24(+0.77%)
Dec 12, 2017	31.12	31.17	31.00	31.15	138,814	-0.03(-0.08%)
Dec 11, 2017	31.29	31.33	31.17	31.17	118,808	-0.05(-0.16%)
Dec 08, 2017	31.21	31.24	31.15	31.22	144,281	-0.04(-0.14%)
Dec 07, 2017	31.55	31.56	31.16	31.27	163,464	-0.25(-0.79%)
Dec 06, 2017	31.53	31.60	31.47	31.51	131,143	+0.13(+0.41%)
Dec 05, 2017	31.17	31.42	31.17	31.39	671,782	+0.17(+0.55%)
Dec 04, 2017	31.10	31.25	31.04	31.21	174,969	-0.01(-0.03%)
Dec 01, 2017	31.04	31.46	30.88	31.22	140,812	+0.42(+1.38%)
Nov 30, 2017	30.89	30.90	30.65	30.80	94,497	-0.12(-0.39%)
Nov 29, 2017	30.93	30.95	30.82	30.92	107,605	-0.27(-0.88%)
Nov 28, 2017	31.18	31.28	31.15	31.19	87,717	+0.03(+0.08%)
Nov 27, 2017	31.23	31.24	31.14	31.17	146,895	-0.04(-0.11%)
Nov 24, 2017	31.25	31.25	31.18	31.20	86,601	-0.09(-0.30%)
Nov 22, 2017	31.17	31.29	31.14	31.29	67,867	+0.12(+0.38%)
Nov 21, 2017	31.29	31.31	31.09	31.17	87,948	+0.08(+0.25%)
Nov 20, 2017	31.05	31.10	31.01	31.10	110,853	-0.03(-0.08%)
Nov 17, 2017	31.03	31.12	31.01	31.12	140,930	+0.26(+0.83%)
Nov 16, 2017	31.01	31.09	30.87	30.87	135,140	-0.30(-0.96%)
Nov 15, 2017	31.05	31.18	30.95	31.17	92,880	+0.33(+1.08%)
Nov 14, 2017	30.72	30.84	30.72	30.83	42,227	+0.18(+0.59%)
Nov 13, 2017	30.76	30.76	30.62	30.65	65,479	+0.07(+0.22%)
Nov 10, 2017	30.73	30.74	30.56	30.58	153,621	-0.42(-1.36%)
Nov 09, 2017	30.98	31.05	30.92	31.01	89,120	-0.08(-0.26%)
Nov 08, 2017	31.17	31.21	31.07	31.09	42,761	-0.09(-0.30%)
Nov 07, 2017	31.09	31.22	31.07	31.18	76,397	+0.12(+0.39%)
Nov 06, 2017	31.03	31.08	30.98	31.06	92,505	+0.13(+0.41%)
Nov 03, 2017	30.90	30.95	30.84	30.94	95,765	+0.07(+0.22%)
Nov 02, 2017	30.80	30.90	30.78	30.87	124,159	+0.13(+0.42%)

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.