Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.38	31.38	30.89	31.13	919,302	+0.17(+0.53%)
Jan 30, 2018	30.99	31.06	30.88	30.96	547,290	-0.14(-0.44%)
Jan 29, 2018	31.39	31.47	31.05	31.10	579,168	-0.37(-1.19%)
Jan 26, 2018	31.36	31.56	31.25	31.47	323,817	+0.20(+0.64%)
Jan 25, 2018	31.70	31.74	31.21	31.27	655,596	-0.33(-1.04%)
Jan 24, 2018	31.82	31.94	31.42	31.60	612,769	-0.04(-0.14%)
Jan 23, 2018	31.52	31.69	31.19	31.65	583,180	-0.04(-0.14%)
Jan 22, 2018	31.71	31.79	31.44	31.69	644,314	+0.06(+0.20%)
Jan 19, 2018	31.34	31.70	31.28	31.62	605,980	+0.29(+0.94%)
Jan 18, 2018		31.47	31.31	31.33	721,034	-0.14(-0.46%)
Jan 17, 2018	31.34	31.72	31.04	31.47	1,043,528	+0.29(+0.94%)
Jan 16, 2018	31.39	31.57	31.10	31.18	1,279,807	+1.07(+3.55%)
Jan 12, 2018		30.11	30.11	30.11	0	+0.30(+1.01%)
Jan 11, 2018	29.80	29.88	29.51	29.81	829,465	+0.09(+0.31%)
Jan 10, 2018	29.58	29.87	29.49	29.72	821,982	+0.04(+0.14%)
Jan 09, 2018	29.91	29.91	29.66	29.67	709,290	-0.14(-0.48%)
Jan 08, 2018	30.00	30.00	29.72	29.82	407,580	-0.23(-0.76%)
Jan 05, 2018	30.14	30.14	29.91	30.05	355,678	+0.16(+0.53%)
Jan 04, 2018	29.59	29.92	29.55	29.89	705,000	+0.39(+1.31%)
Jan 03, 2018	29.54	29.59	29.43	29.50	376,695	-0.01(-0.05%)
Jan 02, 2018	29.77	29.77	29.39	29.51	602,061	-0.10(-0.34%)
Dec 29, 2017		29.61	29.61	29.61	0	+0.17(+0.59%)
Dec 28, 2017	29.41	29.46	29.14	29.44	502,948	+0.08(+0.27%)
Dec 27, 2017	29.48	29.59	29.33	29.36	450,435	-0.01(-0.05%)
Dec 26, 2017	29.25	29.45	29.25	29.38	223,178	+0.13(+0.44%)
Dec 22, 2017	29.19	29.31	29.14	29.25	407,097	-0.09(-0.29%)
Dec 21, 2017	29.26	29.48	29.21	29.33	663,445	+0.24(+0.81%)
Dec 20, 2017	29.24	29.27	29.02	29.10	802,892	+0.01(+0.02%)
Dec 19, 2017	29.34	29.46	29.07	29.09	609,275	-0.16(-0.54%)
Dec 18, 2017	29.26	29.47	29.21	29.25	620,010	+0.14(+0.47%)
Dec 15, 2017	29.14	29.28	29.06	29.11	458,747	-0.01(-0.02%)
Dec 14, 2017	29.23	29.40	29.08	29.12	788,649	-0.06(-0.20%)
Dec 13, 2017	29.36	29.46	29.15	29.18	482,048	-0.12(-0.42%)
Dec 12, 2017	29.43	29.48	29.28	29.30	465,586	-0.04(-0.12%)
Dec 11, 2017	29.33	29.38	29.10	29.33	800,669	+0.09(+0.32%)
Dec 08, 2017	29.23	29.42	29.16	29.24	409,947	+0.09(+0.32%)
Dec 07, 2017	28.90	29.26	28.88	29.15	383,596	+0.17(+0.59%)
Dec 06, 2017	29.06	29.26	28.95	28.98	697,738	-0.11(-0.37%)
Dec 05, 2017	29.24	29.43	29.04	29.08	603,180	+0.02(+0.07%)
Dec 04, 2017	29.26	29.36	29.06	29.06	667,824	+0.10(+0.35%)
Dec 01, 2017	28.63	29.08	28.58	28.96	1,082,469	+0.58(+2.05%)
Nov 30, 2017	28.43	28.70	28.34	28.38	894,905	-0.02(-0.08%)
Nov 29, 2017	28.21	28.47	28.06	28.40	850,507	+0.22(+0.79%)
Nov 28, 2017	28.16	28.27	28.04	28.18	695,403	+0.07(+0.24%)
Nov 27, 2017	28.22	28.34	28.06	28.11	441,565	-0.13(-0.45%)
Nov 24, 2017	28.17	28.30	28.13	28.24	215,599	+0.12(+0.43%)
Nov 22, 2017	28.27	28.27	27.98	28.12	290,680	-0.08(-0.28%)
Nov 21, 2017	28.09	28.30	28.08	28.20	398,870	+0.16(+0.56%)
Nov 20, 2017	27.98	28.10	27.91	28.04	410,686	+0.12(+0.43%)
Nov 17, 2017	27.77	28.01	27.76	27.92	408,806	+0.00(+0.00%)
Nov 16, 2017	27.67	27.96	27.65	27.92	537,528	+0.35(+1.26%)
Nov 15, 2017	27.41	27.62	27.34	27.57	346,008	-0.03(-0.10%)
Nov 14, 2017	27.60	27.63	27.47	27.60	408,785	-0.02(-0.08%)
Nov 13, 2017	27.42	27.65	27.38	27.62	558,503	+0.04(+0.13%)
Nov 10, 2017	27.87	27.91	27.49	27.59	693,175	-0.18(-0.64%)
Nov 09, 2017	27.84	28.03	27.64	27.76	1,237,619	+0.21(+0.77%)
Nov 08, 2017	27.78	27.84	27.46	27.55	618,907	-0.23(-0.82%)
Nov 07, 2017	28.04	28.10	27.70	27.78	504,342	-0.33(-1.19%)
Nov 06, 2017	27.93	28.15	27.93	28.11	266,837	+0.11(+0.41%)
Nov 03, 2017	27.88	28.04	27.88	28.00	283,665	+0.20(+0.71%)
Nov 02, 2017	27.73	27.88	27.71	27.80	421,199	+0.15(+0.54%)

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.