Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.33	31.75	31.17	31.42	258,115	+0.25(+0.80%)
Jan 30, 2018	31.21	31.37	31.17	31.17	278,014	-0.17(-0.53%)
Jan 29, 2018	31.25	31.70	31.25	31.33	217,815	-0.04(-0.13%)
Jan 26, 2018	32.08	32.08	30.92	31.37	250,543	-0.41(-1.30%)
Jan 25, 2018	31.91	31.91	31.50	31.79	178,350	+0.04(+0.13%)
Jan 24, 2018	32.49	32.49	31.70	31.75	221,712	-0.62(-1.92%)
Jan 23, 2018	32.20	32.49	31.79	32.37	367,016	+0.08(+0.26%)
Jan 22, 2018	32.24	32.33	31.99	32.28	179,222	+0.04(+0.13%)
Jan 19, 2018	31.99	32.33	31.91	32.24	292,847	+0.21(+0.65%)
Jan 18, 2018	32.20	32.24	31.95	32.04	312,699	-0.17(-0.51%)
Jan 17, 2018	32.12	32.28	31.66	32.20	370,882	+0.33(+1.04%)
Jan 16, 2018	32.08	32.33	31.75	31.87	389,311	+0.17(+0.52%)
Jan 12, 2018		31.70	31.70	31.70	0	+0.04(+0.13%)
Jan 11, 2018	31.25	31.70	31.04	31.66	331,914	+0.58(+1.86%)
Jan 10, 2018		31.54		31.08	501,598	+0.21(+0.67%)
Jan 09, 2018	30.96	31.29	30.92	30.88	241,237	+0.08(+0.27%)
Jan 08, 2018	30.84	30.96	30.46	30.79	202,939	-0.04(-0.13%)
Jan 05, 2018	30.50	30.88	30.50	30.84	180,288	+0.37(+1.22%)
Jan 04, 2018	30.30	30.71	30.26	30.46	232,568	+0.37(+1.24%)
Jan 03, 2018	30.38	30.38	29.93	30.09	266,328	-0.37(-1.22%)
Jan 02, 2018	30.34	30.38	30.15	30.46	325,557	+0.17(+0.55%)
Dec 29, 2017		30.30	30.30	30.30	0	-0.33(-1.08%)
Dec 28, 2017	30.55	30.67	30.30	30.63	120,390	+0.12(+0.41%)
Dec 27, 2017	30.96	30.96	30.46	30.50	150,567	-0.50(-1.60%)
Dec 26, 2017	31.00	31.29	30.59	31.00	219,957	+0.08(+0.27%)
Dec 22, 2017	31.21	31.25	30.88	30.92	143,882	-0.33(-1.06%)
Dec 21, 2017	31.21	31.42	31.04	31.25	210,373	+0.12(+0.40%)
Dec 20, 2017	31.54	31.70	30.79	31.13	224,257	-0.37(-1.18%)
Dec 19, 2017	32.12	32.12	31.37	31.50	354,837	-0.46(-1.42%)
Dec 18, 2017	31.99	32.53	31.70	31.95	225,917	+0.25(+0.78%)
Dec 15, 2017	30.84	32.04	30.84	31.70	764,101	+0.91(+2.96%)
Dec 14, 2017	31.29	31.33	30.55	30.79	193,679	-0.37(-1.20%)
Dec 13, 2017	31.42	31.66	31.08	31.17	181,299	-0.21(-0.66%)
Dec 12, 2017	31.25	31.66	31.04	31.37	142,301	+0.25(+0.80%)
Dec 11, 2017	31.46	31.50	31.00	31.13	234,114	-0.21(-0.66%)
Dec 08, 2017	31.91	31.91	31.13	31.33	195,252	+0.00(+0.00%)
Dec 07, 2017	31.75	31.99	31.54		163,047	+0.00(+0.00%)
Dec 06, 2017	31.50	32.08	31.50	31.79	263,385	-0.12(-0.39%)
Dec 05, 2017	32.70	32.82	31.91	31.91	304,476	-0.62(-1.91%)
Dec 04, 2017	32.62	32.62	32.37	32.53	347,376	+0.46(+1.42%)
Dec 01, 2017	31.99	32.24	31.37	32.08	229,273	+0.17(+0.52%)
Nov 30, 2017	32.70	32.70	31.79	31.91	313,882	-0.54(-1.66%)
Nov 29, 2017	31.83	32.70	31.83	32.45	344,591	+0.83(+2.62%)
Nov 28, 2017	31.00	31.70	30.88	31.62	380,794	+0.66(+2.14%)
Nov 27, 2017	30.71	31.13	30.71	30.96	293,157	+0.21(+0.67%)
Nov 24, 2017	31.17	31.17	30.75	30.75	85,924	-0.29(-0.93%)
Nov 22, 2017	31.17	31.58	31.04	31.04	155,590	-0.04(-0.13%)
Nov 21, 2017	31.08	31.13	30.79	31.08	127,297	+0.17(+0.54%)
Nov 20, 2017	30.59	30.96	30.46	30.92	157,165	+0.46(+1.49%)
Nov 17, 2017	30.17	30.71	29.88	30.46	204,460	+0.12(+0.41%)
Nov 16, 2017	30.38	30.55	30.26	30.34	182,164	+0.08(+0.27%)
Nov 15, 2017	29.93	30.46	29.93	30.26	200,241	+0.00(+0.00%)
Nov 14, 2017	30.13	30.50	30.05	30.26	133,718	-0.04(-0.14%)
Nov 13, 2017	29.76	30.38	29.54	30.30	144,139	+0.33(+1.10%)
Nov 10, 2017	29.88	30.17	29.68	29.97	214,154	+0.21(+0.70%)
Nov 09, 2017	29.97	30.05	29.06	29.76	480,260	-0.50(-1.64%)
Nov 08, 2017	30.13	30.30	30.01	30.26	216,760	-0.16(-0.52%)
Nov 07, 2017	31.32	31.36	30.33	30.41	231,503	-0.95(-3.02%)
Nov 06, 2017	31.48	31.52	31.24	31.36	93,759	-0.16(-0.52%)
Nov 03, 2017	31.90	31.94	31.48	31.52	96,420	-0.37(-1.16%)
Nov 02, 2017	31.48	31.98	31.24	31.90	99,513	+0.41(+1.31%)

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.