Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.51	34.55	34.30	34.37	76,184	+0.03(+0.10%)
Jan 30, 2018	34.31	34.31	34.08	34.34	138,090	+0.12(+0.36%)
Jan 29, 2018	34.19	34.28	34.05	34.21	44,153	-0.22(-0.63%)
Jan 26, 2018	34.47	34.50	34.34	34.43	24,409	-0.06(-0.16%)
Jan 25, 2018	34.58	34.75	34.35	34.49	87,937	+0.00(+0.00%)
Jan 24, 2018	34.20	34.59	34.20	34.49	230,771	+0.41(+1.20%)
Jan 23, 2018	33.99	34.13	33.99	34.08	24,929	+0.05(+0.16%)
Jan 22, 2018	33.96	34.04	33.89	34.03	50,446	+0.11(+0.33%)
Jan 19, 2018	33.97	33.98	33.85	33.91	82,695	+0.02(+0.06%)
Jan 18, 2018	33.82	33.93	33.82	33.89	48,275	+0.06(+0.17%)
Jan 17, 2018	33.95	34.02	33.82	33.84	18,911	-0.17(-0.50%)
Jan 16, 2018	33.80	34.01	33.71	34.01	24,841	+0.32(+0.95%)
Jan 12, 2018		33.69	33.69	33.69	0	+0.52(+1.56%)
Jan 11, 2018	33.29	33.35	33.16	33.17	152,951	-0.01(-0.03%)
Jan 10, 2018		33.12	33.13	33.18	314,594	+0.05(+0.16%)
Jan 09, 2018	33.14	33.14	33.08	33.12	12,753	-0.15(-0.44%)
Jan 08, 2018	33.31	33.32	33.18	33.27	111,776	-0.09(-0.28%)
Jan 05, 2018	33.39	33.50	33.33	33.36	100,485	-0.16(-0.47%)
Jan 04, 2018	33.40	33.52	33.33	33.52	15,530	+0.27(+0.82%)
Jan 03, 2018	33.36	33.39	33.23	33.25	179,438	-0.10(-0.31%)
Jan 02, 2018	33.41	33.54	33.30	33.36	282,471	+0.01(+0.03%)
Dec 29, 2017		33.35	33.35	33.35	0	+0.25(+0.77%)
Dec 28, 2017	33.19	33.24	33.04	33.09	70,432	+0.01(+0.04%)
Dec 27, 2017	32.90	33.16	32.90	33.08	27,844	+0.13(+0.39%)
Dec 26, 2017	32.86	32.96	32.86	32.95	16,727	-0.01(-0.03%)
Dec 22, 2017	32.96	32.99	32.86	32.96	75,503	+0.00(+0.00%)
Dec 21, 2017	32.80	32.97	32.80	32.96	160,835	-0.01(-0.03%)
Dec 20, 2017	32.82	33.02	32.82	32.97	37,205	+0.04(+0.11%)
Dec 19, 2017	32.87	32.99	32.77	32.93	21,292	+0.09(+0.27%)
Dec 18, 2017	32.98	32.98	32.81	32.84	25,711	-0.04(-0.11%)
Dec 15, 2017	32.81	32.91	32.78	32.88	23,900	-0.04(-0.11%)
Dec 14, 2017	32.98	32.98	32.83	32.92	15,683	-0.08(-0.26%)
Dec 13, 2017	32.83	33.00	32.74	33.00	42,561	+0.27(+0.83%)
Dec 12, 2017	32.76	32.76	32.67	32.73	10,892	-0.14(-0.42%)
Dec 11, 2017	32.69	32.94	32.69	32.87	42,742	+0.10(+0.29%)
Dec 08, 2017	32.80	32.81	32.66	32.78	27,982	-0.10(-0.29%)
Dec 07, 2017	32.96	32.96	32.82	32.87	36,341	-0.07(-0.20%)
Dec 06, 2017	32.95	32.99	32.90	32.94	16,953	-0.10(-0.31%)
Dec 05, 2017	32.96	33.05	32.87	33.04	30,543	-0.08(-0.23%)
Dec 04, 2017	33.12	33.12	33.04	33.12	165,206	-0.05(-0.15%)
Dec 01, 2017	33.09	33.14	32.97	33.17	463,702	+0.09(+0.28%)
Nov 30, 2017	33.05	33.14	33.03	33.07	30,498	+0.15(+0.44%)
Nov 29, 2017	32.88	32.96	32.84	32.93	35,687	-0.02(-0.07%)
Nov 28, 2017	33.02	33.06	32.87	32.95	13,600	-0.14(-0.43%)
Nov 27, 2017	33.22	33.22	33.06	33.09	55,313	-0.05(-0.14%)
Nov 24, 2017	32.98	33.18	32.96	33.14	6,729	+0.28(+0.86%)
Nov 22, 2017	32.60	32.86	32.60	32.86	11,532	+0.31(+0.96%)
Nov 21, 2017	32.60	32.68	32.55	32.55	17,098	+0.00(+0.00%)
Nov 20, 2017	32.63	32.63	32.55	32.55	18,659	-0.20(-0.60%)
Nov 17, 2017	32.74	32.77	32.64	32.75	30,333	+0.09(+0.29%)
Nov 16, 2017	32.69	32.69	32.61	32.65	52,995	-0.06(-0.17%)
Nov 15, 2017	32.63	32.78	32.63	32.71	37,324	-0.03(-0.09%)
Nov 14, 2017	32.57	32.74	32.49	32.74	53,016	+0.45(+1.40%)
Nov 13, 2017	32.23	32.32	32.23	32.28	13,215	-0.06(-0.18%)
Nov 10, 2017	32.35	32.37	32.30	32.34	9,945	+0.01(+0.04%)
Nov 09, 2017	32.32	32.40	32.26	32.33	16,742	-0.00(-0.01%)
Nov 08, 2017	32.42	32.42	32.20	32.33	115,238	+0.05(+0.15%)
Nov 07, 2017	32.23	32.38	32.23	32.28	47,793	-0.12(-0.38%)
Nov 06, 2017	32.40	32.43	32.26	32.41	105,541	+0.07(+0.20%)
Nov 03, 2017	32.60	32.60	32.27	32.34	26,459	-0.13(-0.41%)
Nov 02, 2017	32.39	32.51	32.31	32.47	37,944	+0.09(+0.29%)

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.