Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	29.37	29.74	29.37	29.70	187,388	+0.24(+0.80%)
Jan 30, 2018	29.58	29.59	29.45	29.47	185,805	-0.15(-0.49%)
Jan 29, 2018	29.91	29.97	29.61	29.61	290,658	-0.40(-1.32%)
Jan 26, 2018	30.11	30.16	29.92	30.01	245,008	-0.10(-0.32%)
Jan 25, 2018	30.14	30.16	30.05	30.11	106,340	-0.03(-0.09%)
Jan 24, 2018	30.18	30.18	30.11	30.14	150,721	-0.08(-0.25%)
Jan 23, 2018	30.09	30.21	30.09	30.21	130,071	+0.09(+0.30%)
Jan 22, 2018	30.04	30.14	30.04	30.12	122,720	-0.02(-0.07%)
Jan 19, 2018	30.08	30.21	30.05	30.14	136,923	+0.03(+0.12%)
Jan 18, 2018	30.27	30.27	30.09	30.11	359,921	-0.13(-0.44%)
Jan 17, 2018	30.38	30.38	30.24	30.24	684,481	-0.08(-0.25%)
Jan 16, 2018	30.42	30.43	30.32	30.32	645,902	-0.08(-0.25%)
Jan 12, 2018		30.39	30.39	30.39	0	-0.06(-0.21%)
Jan 11, 2018	30.46	30.48	30.34	30.46	347,102	+0.00(+0.00%)
Jan 10, 2018				30.46	947,808	-0.01(-0.02%)
Jan 09, 2018	30.48	30.50	30.40	30.46	86,599	-0.01(-0.05%)
Jan 08, 2018	30.42	30.50	30.37	30.48	167,241	+0.09(+0.30%)
Jan 05, 2018	30.37	30.43	30.34	30.39	119,312	+0.03(+0.11%)
Jan 04, 2018	30.27	30.41	30.27	30.35	108,065	+0.08(+0.28%)
Jan 03, 2018	30.18	30.36	30.18	30.27	283,586	-0.04(-0.14%)
Jan 02, 2018	30.66	30.68	30.19	30.31	232,670	-0.31(-1.02%)
Dec 29, 2017		30.62	30.62	30.62	0	-0.05(-0.17%)
Dec 28, 2017	30.64	30.70	30.63	30.67	144,226	+0.02(+0.08%)
Dec 27, 2017	30.67	30.68	30.63	30.65	101,221	-0.03(-0.09%)
Dec 26, 2017	30.78	30.91	30.63	30.68	90,711	-0.02(-0.07%)
Dec 22, 2017	30.85	30.88	30.69	30.70	52,594	-0.01(-0.02%)
Dec 21, 2017	30.70	30.77	30.67	30.71	75,050	-0.08(-0.25%)
Dec 20, 2017	30.84	30.85	30.77	30.78	148,158	+0.04(+0.14%)
Dec 19, 2017	30.76	30.79	30.71	30.74	87,124	-0.06(-0.18%)
Dec 18, 2017	30.74	30.82	30.73	30.80	104,700	+0.06(+0.20%)
Dec 15, 2017	30.87	30.93	30.72	30.73	122,664	+0.02(+0.06%)
Dec 14, 2017	30.74	30.84	30.68	30.72	95,940	+0.03(+0.11%)
Dec 13, 2017	30.78	30.79	30.63	30.68	104,231	-0.10(-0.31%)
Dec 12, 2017	30.81	30.85	30.76	30.78	105,264	-0.08(-0.25%)
Dec 11, 2017	30.94	30.94	30.84	30.85	93,501	-0.02(-0.07%)
Dec 08, 2017	30.86	30.90	30.83	30.87	139,756	-0.01(-0.02%)
Dec 07, 2017	30.80	30.89	30.79	30.88	174,925	+0.07(+0.22%)
Dec 06, 2017	30.78	30.85	30.78	30.81	95,388	-0.01(-0.04%)
Dec 05, 2017	30.79	30.83	30.76	30.83	177,434	+0.02(+0.07%)
Dec 04, 2017	30.77	30.81	30.71	30.81	81,752	+0.03(+0.09%)
Dec 01, 2017	30.68	30.78	30.67	30.78	57,636	+0.03(+0.11%)
Nov 30, 2017	30.68	30.82	30.68	30.74	134,642	+0.03(+0.11%)
Nov 29, 2017	30.74	30.79	30.64	30.71	64,488	-0.05(-0.18%)
Nov 28, 2017	30.90	30.90	30.74	30.76	51,775	-0.06(-0.20%)
Nov 27, 2017	30.82	30.87	30.82	30.83	42,460	-0.04(-0.13%)
Nov 24, 2017	30.82	30.87	30.76	30.87	86,779	+0.11(+0.36%)
Nov 22, 2017	30.68	30.79	30.68	30.76	64,440	+0.03(+0.09%)
Nov 21, 2017	30.73	30.76	30.71	30.73	120,303	-0.02(-0.07%)
Nov 20, 2017	30.72	30.78	30.67	30.75	134,719	+0.11(+0.36%)
Nov 17, 2017	30.54	30.73	30.53	30.64	40,981	+0.11(+0.36%)
Nov 16, 2017	30.48	30.55	30.45	30.53	71,703	+0.12(+0.38%)
Nov 15, 2017	30.38	30.45	30.33	30.42	119,407	-0.03(-0.11%)
Nov 14, 2017	30.40	30.48	30.40	30.45	53,468	-0.01(-0.02%)
Nov 13, 2017	30.40	30.47	30.39	30.46	53,938	+0.03(+0.11%)
Nov 10, 2017	30.39	30.42	30.36	30.42	75,404	+0.01(+0.05%)
Nov 09, 2017	30.42	30.44	30.35	30.41	73,749	-0.08(-0.27%)
Nov 08, 2017	30.47	30.51	30.44	30.49	68,392	-0.03(-0.09%)
Nov 07, 2017	30.55	30.55	30.49	30.52	102,341	+0.03(+0.11%)
Nov 06, 2017	30.55	30.57	30.48	30.48	69,400	-0.06(-0.20%)
Nov 03, 2017	30.58	30.61	30.48	30.55	69,051	-0.05(-0.18%)
Nov 02, 2017	30.62	30.65	30.51	30.60	91,980	-0.03(-0.09%)

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.