Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	27.02	27.11	26.66	26.73	75,521	-0.24(-0.88%)
Jan 30, 2018	26.82	27.14	26.82	26.97	33,860	-0.15(-0.57%)
Jan 29, 2018	27.27	27.48	27.08	27.12	14,503	-0.21(-0.78%)
Jan 26, 2018	27.48	27.48	27.15	27.34	17,811	-0.08(-0.31%)
Jan 25, 2018	27.55	27.55	27.21	27.42	45,033	+0.04(+0.14%)
Jan 24, 2018	27.62	27.66	27.32	27.38	45,649	-0.24(-0.86%)
Jan 23, 2018	27.58	27.88	27.45	27.62	51,902	-0.01(-0.03%)
Jan 22, 2018	27.79	27.87	27.58	27.63	66,786	-0.32(-1.15%)
Jan 19, 2018	27.57	27.97	27.57	27.95	51,473	+0.31(+1.14%)
Jan 18, 2018	27.86	28.08	27.58	27.64	35,323	-0.28(-1.02%)
Jan 17, 2018	27.77	28.04	27.38	27.92	62,634	+0.21(+0.77%)
Jan 16, 2018	28.35	28.35	26.81	27.71	114,653	-0.99(-3.44%)
Jan 12, 2018		28.69	28.69	28.69	0	+0.62(+2.21%)
Jan 11, 2018	27.79	28.17	27.26	28.07	78,757	+0.46(+1.67%)
Jan 10, 2018	27.16	27.16	26.97	27.61	66,028	+0.48(+1.75%)
Jan 09, 2018	27.33	27.43	27.06	27.14	22,740	-0.12(-0.45%)
Jan 08, 2018	26.84	27.38	26.51	27.26	51,385	+0.37(+1.37%)
Jan 05, 2018	27.16	27.16	26.62	26.89	57,299	-0.12(-0.45%)
Jan 04, 2018	26.92	27.60	26.89	27.02	40,491	+0.18(+0.69%)
Jan 03, 2018	27.00	27.05	26.35	26.83	45,555	-0.21(-0.77%)
Jan 02, 2018	27.22	28.32	26.75	27.04	46,376	-0.06(-0.23%)
Dec 29, 2017		27.10	27.10	27.10	0	-0.61(-2.21%)
Dec 28, 2017	27.66	27.79	27.49	27.71	26,910	+0.26(+0.95%)
Dec 27, 2017	27.72	27.77	27.42	27.45	19,774	-0.25(-0.89%)
Dec 26, 2017		28.42	27.61	27.70	26,045	-0.34(-1.20%)
Dec 22, 2017	28.71	28.71	27.97	28.04	29,207	-0.57(-2.01%)
Dec 21, 2017	28.35	28.78	28.04	28.61	85,299	+0.48(+1.72%)
Dec 20, 2017	28.35	28.35	27.86	28.13	49,087	-0.05(-0.16%)
Dec 19, 2017	28.55	28.55	27.98	28.17	37,657	-0.33(-1.16%)
Dec 18, 2017	28.24	28.60	28.09	28.50	52,373	+0.44(+1.58%)
Dec 15, 2017	26.73	28.14	26.50	28.06	149,846	+1.32(+4.93%)
Dec 14, 2017	26.89	27.41	26.54	26.74	44,206	-0.11(-0.43%)
Dec 13, 2017	26.74	27.32	26.71	26.86	106,560	+0.17(+0.63%)
Dec 12, 2017	26.59	26.96	26.52	26.69	70,131	+0.03(+0.11%)
Dec 11, 2017	26.99	27.32	26.59	26.66	37,914	-0.35(-1.30%)
Dec 08, 2017	27.36	27.36	26.94	27.01	18,057	-0.50(-1.81%)
Dec 07, 2017	27.59	27.90	27.25	27.51	38,256	-0.13(-0.47%)
Dec 06, 2017	27.64	28.20	27.59	27.64	26,036	-0.14(-0.49%)
Dec 05, 2017	28.48	28.52	27.77	27.77	23,448	-0.62(-2.20%)
Dec 04, 2017	28.44	28.96	27.88	28.40	38,318	+0.41(+1.47%)
Dec 01, 2017	28.46	28.46	27.32	27.99	53,225	-0.30(-1.05%)
Nov 30, 2017	29.02	29.02	28.20	28.28	47,783	-0.52(-1.80%)
Nov 29, 2017	28.20	28.96	27.52	28.80	54,229	+0.65(+2.30%)
Nov 28, 2017	27.44	28.22	27.26	28.16	44,335	+0.86(+3.16%)
Nov 27, 2017	27.16	27.67	27.16	27.29	34,412	+0.05(+0.17%)
Nov 24, 2017	27.63	27.63	26.91	27.25	11,624	-0.25(-0.91%)
Nov 22, 2017	27.61	27.90	27.37	27.50	38,855	-0.08(-0.28%)
Nov 21, 2017	27.23	27.66	27.23	27.58	32,291	+0.22(+0.81%)
Nov 20, 2017	26.56	27.39	26.56	27.35	47,797	+0.53(+1.99%)
Nov 17, 2017	26.43	26.90	26.22	26.82	35,297	+0.09(+0.34%)
Nov 16, 2017	26.71	27.27	26.24	26.73	46,573	-0.13(-0.48%)
Nov 15, 2017	26.43	27.03	26.23	26.86	35,584	+0.11(+0.43%)
Nov 14, 2017	26.23	26.87	26.23	26.75	20,434	+0.18(+0.69%)
Nov 13, 2017	26.05	26.72	25.94	26.56	19,033	+0.14(+0.55%)
Nov 10, 2017	26.30	26.79	26.21	26.42	53,482	+0.18(+0.70%)
Nov 09, 2017	26.03	26.45	25.78	26.23	28,902	-0.08(-0.32%)
Nov 08, 2017	26.33	26.44	25.96	26.32	31,959	-0.19(-0.72%)
Nov 07, 2017	27.28	27.44	26.30	26.51	42,758	-0.88(-3.23%)
Nov 06, 2017	27.39	27.50	27.16	27.39	16,530	+0.01(+0.03%)
Nov 03, 2017	27.55	27.55	27.33	27.39	27,974	-0.17(-0.61%)
Nov 02, 2017	27.13	27.73	27.12	27.55	64,474	+0.21(+0.75%)

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.