Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.08	33.08	32.90	32.90	2,873	-0.15(-0.45%)
Jan 30, 2018		33.18	32.98	33.05	5,635	-0.39(-1.16%)
Jan 29, 2018	33.55	33.62	33.43	33.43	1,865	-0.24(-0.70%)
Jan 26, 2018	33.53	33.67	33.45	33.67	4,885	+0.23(+0.69%)
Jan 25, 2018	33.54	33.57	33.43	33.44	12,542	-0.29(-0.85%)
Jan 24, 2018	33.78	33.87	33.58	33.73	6,838	-0.06(-0.18%)
Jan 23, 2018	33.78	33.79	33.61	33.79	9,028	+0.09(+0.27%)
Jan 22, 2018	33.64	33.70	33.53	33.70	6,994	+0.13(+0.40%)
Jan 19, 2018	33.32	33.58	33.32	33.56	3,255	+0.22(+0.67%)
Jan 18, 2018	33.35	33.35	33.29	33.34	1,714	-0.18(-0.54%)
Jan 17, 2018	33.50	33.54	33.38	33.52	10,773	+0.24(+0.73%)
Jan 16, 2018	33.79	33.79	33.21	33.28	11,753	-0.32(-0.96%)
Jan 12, 2018		33.60	33.60	33.60	0	+0.16(+0.48%)
Jan 11, 2018	33.07	33.44	33.07	33.44	3,748	+0.49(+1.49%)
Jan 10, 2018		33.04	32.93	32.94	5,668	-0.17(-0.50%)
Jan 09, 2018	33.05	33.22	33.05	33.11	6,068	+0.02(+0.06%)
Jan 08, 2018	32.90	33.11	32.90	33.09	7,972	+0.16(+0.48%)
Jan 05, 2018	32.87	32.93	32.87	32.93	2,419	+0.04(+0.12%)
Jan 04, 2018	32.76	32.89	32.76	32.89	3,063	+0.12(+0.37%)
Jan 03, 2018	32.75	32.77	32.69	32.77	4,555	+0.06(+0.19%)
Jan 02, 2018	32.66	32.72	32.64	32.71	4,156	+0.11(+0.33%)
Dec 29, 2017		32.60	32.60	32.60	0	-0.10(-0.30%)
Dec 28, 2017	32.68	32.70	32.68	32.70	1,034	+0.08(+0.25%)
Dec 27, 2017	32.66	32.70	32.62	32.62	4,162	-0.04(-0.12%)
Dec 26, 2017	32.70	32.75	32.66	32.66	5,196	+0.08(+0.24%)
Dec 22, 2017	32.48	32.58	32.48	32.58	11,343	-0.06(-0.19%)
Dec 21, 2017	32.65	32.63	32.57	32.64	3,600	+0.20(+0.63%)
Dec 20, 2017	32.41	32.44	32.36	32.44	1,737	+0.14(+0.43%)
Dec 19, 2017	32.33	32.41	32.28	32.30	7,476	-0.07(-0.22%)
Dec 18, 2017	32.20	32.40	32.20	32.37	13,021	+0.29(+0.89%)
Dec 15, 2017	31.93	32.08	31.93	32.08	4,476	+0.46(+1.44%)
Dec 14, 2017	31.82	31.89	31.63	31.63	5,749	-0.51(-1.58%)
Dec 13, 2017	31.97	32.14	32.12	32.14	2,265	+0.02(+0.05%)
Dec 12, 2017	32.36	32.36	32.06	32.12	7,295	-0.01(-0.02%)
Dec 11, 2017	32.14	32.16	32.13	32.13	1,871	+0.00(+0.00%)
Dec 08, 2017	32.00	32.18	32.00	32.13	3,670	+0.18(+0.56%)
Dec 07, 2017	31.91	31.95	31.91	31.95	530	+0.03(+0.11%)
Dec 06, 2017	31.92	31.97	31.91	31.91	2,254	-0.24(-0.75%)
Dec 05, 2017	32.24	32.24	32.04	32.16	5,899	-0.22(-0.69%)
Dec 04, 2017	32.40	32.67	32.38	32.38	3,490	+0.32(+1.00%)
Dec 01, 2017	32.16	32.16	31.81	32.06	18,469	-0.10(-0.32%)
Nov 30, 2017	31.98	32.26	31.98	32.16	20,868	+0.10(+0.32%)
Nov 29, 2017	31.74	32.09	31.74	32.06	5,770	+0.63(+2.01%)
Nov 28, 2017	31.27	31.46	31.27	31.42	3,110	+0.21(+0.66%)
Nov 27, 2017	31.20	31.22	31.19	31.22	2,738	-0.03(-0.10%)
Nov 24, 2017	31.25	31.25	31.25	31.25	515	-0.01(-0.03%)
Nov 22, 2017	31.25	31.28	31.25	31.26	2,142	+0.09(+0.30%)
Nov 21, 2017	31.19	31.24	31.14	31.16	4,332	-0.10(-0.31%)
Nov 20, 2017	31.04	31.26	31.04	31.26	2,336	+0.22(+0.72%)
Nov 17, 2017	30.95	31.11	30.95	31.04	8,927	+0.14(+0.44%)
Nov 16, 2017	30.91	30.91	30.82	30.90	7,301	+0.26(+0.84%)
Nov 15, 2017	30.58	30.68	30.55	30.65	9,877	-0.05(-0.17%)
Nov 14, 2017	30.69	30.70	30.65	30.70	3,517	-0.05(-0.17%)
Nov 13, 2017	30.65	30.76	30.60	30.75	40,303	+0.03(+0.10%)
Nov 10, 2017	30.59	30.82	30.59	30.72	4,292	+0.00(+0.00%)
Nov 09, 2017	30.80	30.81	30.57	30.72	5,086	-0.02(-0.06%)
Nov 08, 2017	30.51	30.75	30.51	30.74	4,799	+0.08(+0.28%)
Nov 07, 2017	30.81	30.93	30.59	30.66	3,755	-0.26(-0.85%)
Nov 06, 2017	30.92	31.00	30.86	30.92	5,608	+0.08(+0.25%)
Nov 03, 2017	30.86	30.93	30.84	30.84	4,201	-0.13(-0.40%)
Nov 02, 2017	30.93	31.05	30.85	30.97	4,296	-0.08(-0.27%)

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.