Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.55	25.73	25.49	25.63	3,042,199	-0.04(-0.14%)
Jan 30, 2018	25.56	25.59	25.52	25.66	6,566,255	+0.30(+1.17%)
Jan 29, 2018	25.26	25.39	25.22	25.37	3,533,998	+0.16(+0.64%)
Jan 26, 2018	25.41	25.43	25.21	25.21	1,755,778	-0.29(-1.12%)
Jan 25, 2018	25.42	25.58	25.42	25.49	2,829,566	-0.03(-0.11%)
Jan 24, 2018	25.43	25.62	25.37	25.52	4,793,092	+0.02(+0.07%)
Jan 23, 2018	25.54	25.57	25.46	25.50	2,489,489	-0.05(-0.21%)
Jan 22, 2018	25.78	25.78	25.55	25.55	2,311,763	-0.21(-0.80%)
Jan 19, 2018	25.81	25.87	25.75	25.76	2,943,740	-0.11(-0.42%)
Jan 18, 2018	25.84	25.92	25.79	25.87	2,127,563	+0.04(+0.14%)
Jan 17, 2018	25.97	26.05	25.78	25.83	2,053,587	-0.23(-0.89%)
Jan 16, 2018	25.86	26.14	25.78	26.07	3,982,331	+0.08(+0.31%)
Jan 12, 2018		25.98	25.98	25.98	0	-0.16(-0.62%)
Jan 11, 2018	26.28	26.29	26.15	26.15	1,501,700	-0.19(-0.71%)
Jan 10, 2018	26.37	26.45	26.31	26.33	2,360,671	+0.04(+0.14%)
Jan 09, 2018	26.30	26.33	26.22	26.30	2,222,671	-0.04(-0.17%)
Jan 08, 2018	26.40	26.44	26.33	26.34	1,276,511	-0.04(-0.14%)
Jan 05, 2018	26.48	26.54	26.38	26.38	2,343,368	-0.19(-0.71%)
Jan 04, 2018	26.60	26.62	26.52	26.57	2,939,640	-0.11(-0.40%)
Jan 03, 2018	26.83	26.83	26.67	26.67	1,904,729	-0.17(-0.63%)
Jan 02, 2018	26.94	26.99	26.84	26.84	2,828,810	-0.19(-0.70%)
Dec 29, 2017		27.03	27.03	27.03	0	+0.10(+0.37%)
Dec 28, 2017	26.93	26.98	26.93	26.93	5,253,367	-0.05(-0.20%)
Dec 27, 2017	26.98	27.01	26.95	26.99	1,953,923	-0.02(-0.07%)
Dec 26, 2017	27.01	27.03	26.98	27.01	1,467,201	+0.03(+0.13%)
Dec 22, 2017	26.95	27.03	26.95	26.97	3,133,560	+0.01(+0.03%)
Dec 21, 2017	26.94	26.99	26.88	26.96	3,220,102	-0.04(-0.17%)
Dec 20, 2017	26.88	27.03	26.87	27.01	2,285,718	+0.02(+0.07%)
Dec 19, 2017	26.86	27.00	26.86	26.99	4,155,749	+0.10(+0.37%)
Dec 18, 2017	26.90	26.92	26.85	26.89	3,899,141	-0.16(-0.60%)
Dec 15, 2017	27.16	27.18	27.01	27.05	3,192,614	-0.23(-0.85%)
Dec 14, 2017	27.13	27.29	27.12	27.29	2,641,461	+0.12(+0.43%)
Dec 13, 2017	27.13	27.18	27.08	27.17	1,778,282	+0.01(+0.03%)
Dec 12, 2017	27.18	27.21	27.11	27.16	2,957,214	-0.04(-0.16%)
Dec 11, 2017	27.29	27.29	27.20	27.20	1,576,539	-0.09(-0.33%)
Dec 08, 2017	27.34	27.37	27.29	27.29	2,578,002	-0.14(-0.52%)
Dec 07, 2017	27.54	27.55	27.41	27.44	1,611,471	-0.09(-0.33%)
Dec 06, 2017	27.56	27.57	27.47	27.53	2,378,706	+0.00(+0.00%)
Dec 05, 2017	27.50	27.54	27.32	27.53	2,759,318	+0.09(+0.33%)
Dec 04, 2017	27.20	27.44	27.19	27.44	3,387,234	+0.04(+0.16%)
Dec 01, 2017	27.37	27.64	27.31	27.39	6,697,850	+0.04(+0.16%)
Nov 30, 2017	27.46	27.48	27.23	27.35	3,296,918	-0.22(-0.81%)
Nov 29, 2017	27.54	27.63	27.47	27.57	3,493,668	+0.01(+0.03%)
Nov 28, 2017	27.78	27.79	27.55	27.56	1,850,173	-0.27(-0.97%)
Nov 27, 2017	27.82	27.86	27.78	27.83	1,288,575	+0.00(+0.00%)
Nov 24, 2017	27.83	27.84	27.80	27.83	781,195	-0.04(-0.16%)
Nov 22, 2017	27.85	27.90	27.84	27.88	2,061,788	+0.03(+0.10%)
Nov 21, 2017	27.94	27.95	27.84	27.85	2,171,636	-0.20(-0.70%)
Nov 20, 2017	28.06	28.09	28.01	28.05	2,212,485	-0.04(-0.13%)
Nov 17, 2017	28.05	28.09	28.02	28.08	1,307,539	+0.08(+0.29%)
Nov 16, 2017	28.13	28.13	27.96	28.00	1,941,622	-0.24(-0.86%)
Nov 15, 2017	28.21	28.32	28.15	28.24	2,593,163	+0.15(+0.54%)
Nov 14, 2017	28.14	28.23	28.08	28.09	2,295,052	+0.05(+0.19%)
Nov 13, 2017	28.15	28.15	28.01	28.04	1,878,830	-0.03(-0.10%)
Nov 10, 2017	28.09	28.14	28.05	28.06	4,735,495	+0.02(+0.06%)
Nov 09, 2017	28.08	28.24	28.02	28.05	3,320,163	+0.10(+0.35%)
Nov 08, 2017	28.01	28.05	27.93	27.95	1,109,378	-0.04(-0.16%)
Nov 07, 2017	27.95	28.05	27.91	27.99	1,696,019	+0.02(+0.06%)
Nov 06, 2017	28.03	28.03	27.95	27.97	1,303,268	-0.04(-0.16%)
Nov 03, 2017	28.08	28.14	28.00	28.02	1,373,320	-0.08(-0.29%)
Nov 02, 2017	28.12	28.25	28.08	28.10	1,206,222	-0.02(-0.06%)

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.