Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.10	30.12	29.99	30.08	115,600	+0.04(+0.14%)
Jan 30, 2018	30.09	30.09	30.01	30.04	82,661	-0.16(-0.54%)
Jan 29, 2018	30.23	30.25	30.15	30.20	97,447	-0.08(-0.27%)
Jan 26, 2018	30.27	30.32	30.23	30.29	81,777	+0.03(+0.10%)
Jan 25, 2018	30.28	30.31	30.17	30.26	73,550	+0.11(+0.37%)
Jan 24, 2018	30.21	30.31	30.14	30.14	153,028	-0.03(-0.11%)
Jan 23, 2018	30.13	30.21	30.12	30.18	113,690	+0.06(+0.20%)
Jan 22, 2018	30.11	30.12	30.07	30.12	109,676	+0.08(+0.26%)
Jan 19, 2018	30.07	30.12	30.02	30.04	100,472	+0.02(+0.06%)
Jan 18, 2018	30.07	30.08	29.99	30.02	88,347	-0.03(-0.11%)
Jan 17, 2018	30.10	30.13	30.02	30.06	104,839	+0.03(+0.09%)
Jan 16, 2018	30.13	30.13	30.01	30.03	255,795	-0.05(-0.17%)
Jan 12, 2018		30.08	30.08	30.08	0	+0.09(+0.31%)
Jan 11, 2018	29.96	30.01	29.95	29.99	153,019	+0.05(+0.17%)
Jan 10, 2018		29.95		29.94	59,276	-0.03(-0.09%)
Jan 09, 2018	30.01	30.03	29.93	29.96	93,433	-0.04(-0.14%)
Jan 08, 2018	29.98	30.01	29.95	30.01	77,820	+0.00(+0.00%)
Jan 05, 2018	29.96	30.01	29.90	30.01	63,155	+0.09(+0.29%)
Jan 04, 2018	29.87	29.95	29.86	29.92	142,571	+0.06(+0.20%)
Jan 03, 2018	29.81	29.87	29.79	29.86	91,590	+0.03(+0.09%)
Jan 02, 2018	29.77	29.83	29.74	29.83	92,157	+0.05(+0.17%)
Dec 29, 2017		29.78	29.78	29.78	0	+0.03(+0.12%)
Dec 28, 2017	29.74	29.77	29.70	29.75	77,494	+0.04(+0.13%)
Dec 27, 2017	29.71	29.72	29.64	29.71	100,611	+0.03(+0.09%)
Dec 26, 2017	29.66	29.69	29.62	29.68	96,003	+0.07(+0.23%)
Dec 22, 2017	29.61	29.66	29.59	29.61	84,286	+0.01(+0.03%)
Dec 21, 2017	29.59	29.69	29.59	29.61	136,006	-0.00(-0.00%)
Dec 20, 2017	29.67	29.67	29.57	29.61	129,370	-0.03(-0.11%)
Dec 19, 2017	29.78	29.78	29.63	29.64	132,862	-0.10(-0.35%)
Dec 18, 2017	29.77	29.78	29.70	29.74	742,090	+0.10(+0.35%)
Dec 15, 2017	29.68	29.73	29.55	29.64	67,710	-0.03(-0.12%)
Dec 14, 2017	29.75	29.75	29.61	29.67	108,618	-0.03(-0.09%)
Dec 13, 2017	29.67	29.74	29.61	29.70	92,613	+0.07(+0.23%)
Dec 12, 2017	29.62	29.64	29.57	29.63	109,469	+0.02(+0.06%)
Dec 11, 2017	29.71	29.71	29.59	29.61	282,322	-0.02(-0.06%)
Dec 08, 2017	29.58	29.66	29.55	29.63	90,129	+0.10(+0.35%)
Dec 07, 2017	29.54	29.62	29.53	29.53	52,204	-0.02(-0.06%)
Dec 06, 2017	29.64	29.64	29.55	29.55	72,492	-0.04(-0.14%)
Dec 05, 2017	29.58	29.60	29.55	29.59	110,279	+0.00(+0.00%)
Dec 04, 2017	29.65	29.65	29.56	29.59	100,582	+0.04(+0.12%)
Dec 01, 2017	29.58	29.61	29.54	29.55	890,326	-0.03(-0.11%)
Nov 30, 2017	29.59	29.60	29.54	29.59	192,932	+0.08(+0.29%)
Nov 29, 2017	29.59	29.61	29.50	29.50	646,198	-0.09(-0.32%)
Nov 28, 2017	29.59	29.63	29.57	29.59	391,000	+0.03(+0.12%)
Nov 27, 2017	29.60	29.61	29.53	29.56	193,131	-0.03(-0.11%)
Nov 24, 2017	29.55	29.63	29.55	29.59	58,091	+0.03(+0.09%)
Nov 22, 2017	29.52	29.57	29.50	29.57	219,099	+0.08(+0.29%)
Nov 21, 2017	29.46	29.54	29.45	29.48	84,559	+0.08(+0.26%)
Nov 20, 2017	29.42	29.44	29.39	29.41	89,154	-0.02(-0.06%)
Nov 17, 2017	29.42	29.43	29.37	29.42	69,514	+0.01(+0.03%)
Nov 16, 2017	29.41	29.43	29.32	29.42	159,914	+0.08(+0.26%)
Nov 15, 2017	29.31	29.35	29.27	29.34	83,999	+0.03(+0.09%)
Nov 14, 2017	29.28	29.35	29.28	29.31	60,388	-0.03(-0.12%)
Nov 13, 2017	29.28	29.36	29.26	29.35	63,504	-0.01(-0.03%)
Nov 10, 2017	29.37	29.39	29.25	29.36	40,902	-0.08(-0.26%)
Nov 09, 2017	29.45	29.45	29.35	29.43	99,902	-0.03(-0.09%)
Nov 08, 2017	29.50	29.53	29.46	29.46	133,684	+0.04(+0.14%)
Nov 07, 2017	29.52	29.52	29.42	29.42	131,167	-0.10(-0.35%)
Nov 06, 2017	29.43	29.53	29.43	29.52	65,355	+0.05(+0.17%)
Nov 03, 2017	29.47	29.48	29.43	29.47	79,871	+0.00(+0.01%)
Nov 02, 2017	29.51	29.51	29.42	29.46	112,811	+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.