Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.16	30.18	30.05	30.14	115,377	+0.04(+0.14%)
Jan 30, 2018	30.15	30.15	30.06	30.10	82,502	-0.16(-0.54%)
Jan 29, 2018	30.29	30.31	30.21	30.26	97,259	-0.08(-0.27%)
Jan 26, 2018	30.33	30.37	30.29	30.34	81,619	+0.03(+0.10%)
Jan 25, 2018	30.34	30.37	30.23	30.31	73,409	+0.11(+0.37%)
Jan 24, 2018	30.27	30.37	30.20	30.20	152,733	-0.03(-0.11%)
Jan 23, 2018	30.18	30.27	30.18	30.24	113,471	+0.06(+0.20%)
Jan 22, 2018	30.17	30.18	30.12	30.18	109,465	+0.08(+0.26%)
Jan 19, 2018	30.12	30.18	30.08	30.10	100,278	+0.02(+0.06%)
Jan 18, 2018	30.12	30.14	30.05	30.08	88,177	-0.03(-0.11%)
Jan 17, 2018	30.16	30.18	30.08	30.12	104,638	+0.03(+0.09%)
Jan 16, 2018	30.18	30.18	30.06	30.09	255,303	-0.05(-0.17%)
Jan 12, 2018		30.14	30.14	30.14	0	+0.09(+0.32%)
Jan 11, 2018	30.02	30.07	30.00	30.05	152,725	+0.05(+0.17%)
Jan 10, 2018		30.00		30.00	59,162	-0.03(-0.09%)
Jan 09, 2018	30.06	30.09	29.99	30.02	93,253	-0.04(-0.14%)
Jan 08, 2018	30.04	30.06	30.01	30.06	77,670	+0.00(+0.00%)
Jan 05, 2018	30.02	30.06	29.96	30.06	63,033	+0.09(+0.29%)
Jan 04, 2018	29.93	30.01	29.92	29.98	142,296	+0.06(+0.20%)
Jan 03, 2018	29.87	29.93	29.85	29.92	91,414	+0.03(+0.09%)
Jan 02, 2018	29.83	29.89	29.79	29.89	91,979	+0.05(+0.17%)
Dec 29, 2017		29.84	29.84	29.84	0	+0.03(+0.12%)
Dec 28, 2017	29.80	29.82	29.75	29.81	77,345	+0.04(+0.13%)
Dec 27, 2017	29.77	29.78	29.70	29.77	100,417	+0.03(+0.09%)
Dec 26, 2017	29.71	29.75	29.68	29.74	95,818	+0.07(+0.23%)
Dec 22, 2017	29.67	29.72	29.65	29.67	84,124	+0.01(+0.03%)
Dec 21, 2017	29.65	29.75	29.65	29.66	135,745	-0.00(-0.00%)
Dec 20, 2017	29.72	29.72	29.63	29.66	129,121	-0.03(-0.11%)
Dec 19, 2017	29.83	29.83	29.69	29.70	132,607	-0.10(-0.35%)
Dec 18, 2017	29.83	29.83	29.75	29.80	740,661	+0.10(+0.35%)
Dec 15, 2017	29.74	29.78	29.60	29.70	67,580	-0.03(-0.12%)
Dec 14, 2017	29.81	29.81	29.67	29.73	108,409	-0.03(-0.09%)
Dec 13, 2017	29.72	29.80	29.66	29.76	92,435	+0.07(+0.23%)
Dec 12, 2017	29.68	29.70	29.63	29.69	109,258	+0.02(+0.06%)
Dec 11, 2017	29.77	29.77	29.65	29.67	281,778	-0.02(-0.06%)
Dec 08, 2017	29.64	29.71	29.60	29.69	89,955	+0.10(+0.35%)
Dec 07, 2017	29.59	29.68	29.59	29.59	52,103	-0.02(-0.06%)
Dec 06, 2017	29.70	29.70	29.60	29.60	72,352	-0.04(-0.15%)
Dec 05, 2017	29.64	29.65	29.61	29.65	110,066	+0.00(+0.00%)
Dec 04, 2017	29.71	29.71	29.62	29.65	100,388	+0.04(+0.12%)
Dec 01, 2017	29.63	29.67	29.60	29.61	888,611	-0.03(-0.12%)
Nov 30, 2017	29.65	29.66	29.60	29.64	192,560	+0.09(+0.29%)
Nov 29, 2017	29.64	29.67	29.56	29.56	644,954	-0.09(-0.32%)
Nov 28, 2017	29.65	29.69	29.63	29.65	390,247	+0.03(+0.12%)
Nov 27, 2017	29.66	29.67	29.58	29.62	192,759	-0.03(-0.12%)
Nov 24, 2017	29.61	29.69	29.61	29.65	57,979	+0.03(+0.09%)
Nov 22, 2017	29.58	29.63	29.56	29.63	218,677	+0.09(+0.29%)
Nov 21, 2017	29.52	29.59	29.51	29.54	84,396	+0.08(+0.26%)
Nov 20, 2017	29.48	29.50	29.45	29.46	88,982	-0.02(-0.06%)
Nov 17, 2017	29.47	29.49	29.42	29.48	69,381	+0.01(+0.03%)
Nov 16, 2017	29.46	29.49	29.38	29.47	159,606	+0.08(+0.26%)
Nov 15, 2017	29.37	29.40	29.33	29.40	83,837	+0.03(+0.09%)
Nov 14, 2017	29.34	29.40	29.33	29.37	60,272	-0.03(-0.12%)
Nov 13, 2017	29.34	29.41	29.32	29.40	63,382	-0.01(-0.03%)
Nov 10, 2017	29.42	29.44	29.31	29.41	40,823	-0.08(-0.26%)
Nov 09, 2017	29.51	29.51	29.40	29.49	99,710	-0.03(-0.09%)
Nov 08, 2017	29.56	29.58	29.51	29.52	133,427	+0.04(+0.14%)
Nov 07, 2017	29.58	29.58	29.47	29.47	130,914	-0.10(-0.35%)
Nov 06, 2017	29.49	29.58	29.49	29.58	65,229	+0.05(+0.17%)
Nov 03, 2017	29.52	29.54	29.49	29.52	79,717	+0.00(+0.01%)
Nov 02, 2017	29.57	29.57	29.47	29.52	112,593	+0.03(+0.10%)

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.