Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.35	31.35	31.03	31.07	8,744	-0.10(-0.33%)
Jan 30, 2018		31.24	31.06	31.17	46,793	-0.36(-1.14%)
Jan 29, 2018	31.70	31.70	31.53	31.53	41,506	-0.21(-0.66%)
Jan 26, 2018	31.49	31.75	31.49	31.74	54,885	+0.30(+0.97%)
Jan 25, 2018	31.43	31.50	31.33	31.43	29,311	-0.11(-0.34%)
Jan 24, 2018	31.74	31.74	31.39	31.54	27,757	-0.09(-0.29%)
Jan 23, 2018	31.56	31.67	31.55	31.63	24,203	-0.02(-0.05%)
Jan 22, 2018	31.44	31.65	31.40	31.65	38,880	+0.20(+0.63%)
Jan 19, 2018	31.15	31.45	31.15	31.45	35,157	+0.27(+0.86%)
Jan 18, 2018	31.22	31.25	31.14	31.18	165,239	-0.18(-0.58%)
Jan 17, 2018	31.16	31.40	31.14	31.36	89,886	+0.42(+1.37%)
Jan 16, 2018	31.22	31.37	30.88	30.94	87,148	-0.26(-0.83%)
Jan 12, 2018		31.20	31.20	31.20	0	+0.23(+0.75%)
Jan 11, 2018		30.97	30.48	30.97	67,391	+0.49(+1.62%)
Jan 10, 2018	30.39	30.55	30.39	30.48	83,812	-0.10(-0.32%)
Jan 09, 2018	30.47	30.64	30.47	30.57	63,695	-0.02(-0.06%)
Jan 08, 2018	30.40	30.60	30.38	30.59	54,352	+0.13(+0.44%)
Jan 05, 2018	30.41	30.46	30.33	30.46	102,906	+0.13(+0.41%)
Jan 04, 2018	30.23	30.36	30.22	30.33	91,264	+0.12(+0.39%)
Jan 03, 2018	30.20	30.23	30.11	30.22	94,810	-0.02(-0.06%)
Jan 02, 2018	30.14	30.23	30.07	30.23	300,240	+0.31(+1.05%)
Dec 29, 2017		29.92	29.92	29.92	0	-0.20(-0.65%)
Dec 28, 2017	30.05	30.12	29.99	30.12	8,279	+0.10(+0.33%)
Dec 27, 2017	30.09	30.10	29.97	30.02	22,247	-0.03(-0.09%)
Dec 26, 2017	30.07	30.12	30.01	30.05	55,124	+0.03(+0.09%)
Dec 22, 2017	29.96	30.03	29.94	30.02	26,178	+0.02(+0.06%)
Dec 21, 2017	29.97	30.07	29.97	30.00	25,440	+0.01(+0.04%)
Dec 20, 2017	29.83	30.00	29.83	29.99	39,757	+0.15(+0.51%)
Dec 19, 2017	29.89	29.94	29.79	29.84	43,640	-0.09(-0.30%)
Dec 18, 2017	29.86	29.93	29.85	29.93	39,865	+0.37(+1.26%)
Dec 15, 2017	29.44	29.67	29.44	29.55	16,150	+0.28(+0.97%)
Dec 14, 2017	29.51	29.55	29.19	29.27	14,275	-0.28(-0.96%)
Dec 13, 2017	29.63	29.70	29.55	29.55	22,209	-0.04(-0.12%)
Dec 12, 2017	29.66	29.70	29.56	29.59	23,808	-0.03(-0.09%)
Dec 11, 2017	29.69	29.69	29.56	29.62	35,769	+0.00(+0.00%)
Dec 08, 2017	29.58	29.69	29.53	29.62	13,020	+0.20(+0.67%)
Dec 07, 2017	29.47	29.49	29.40	29.42	33,633	+0.04(+0.12%)
Dec 06, 2017	29.35	29.40	29.32	29.39	57,685	-0.04(-0.14%)
Dec 05, 2017	29.50	29.56	29.38	29.43	23,460	-0.19(-0.65%)
Dec 04, 2017	29.83	29.83	29.62	29.62	12,777	+0.20(+0.70%)
Dec 01, 2017	29.47	29.50	29.05	29.41	33,866	-0.14(-0.48%)
Nov 30, 2017	29.54	29.68	29.54	29.55	27,384	+0.15(+0.51%)
Nov 29, 2017	29.06	29.44	29.06	29.40	16,914	+0.19(+0.64%)
Nov 28, 2017	28.85	29.23	28.85	29.22	31,663	+0.50(+1.74%)
Nov 27, 2017	28.88	28.89	28.72	28.72	57,239	-0.09(-0.30%)
Nov 24, 2017	28.79	28.87	28.79	28.81	9,924	-0.03(-0.10%)
Nov 22, 2017	28.74	28.85	28.74	28.83	15,513	+0.02(+0.06%)
Nov 21, 2017	28.82	28.83	28.78	28.82	51,717	+0.18(+0.62%)
Nov 20, 2017	28.51	28.64	28.51	28.64	10,986	+0.16(+0.56%)
Nov 17, 2017	28.42	28.53	28.42	28.48	42,039	+0.13(+0.47%)
Nov 16, 2017	28.32	28.36	28.26	28.34	24,134	+0.32(+1.14%)
Nov 15, 2017	27.85	28.06	27.85	28.02	20,964	-0.09(-0.32%)
Nov 14, 2017	28.03	28.11	28.02	28.11	23,512	+0.01(+0.03%)
Nov 13, 2017	28.08	28.17	28.08	28.10	18,062	-0.09(-0.32%)
Nov 10, 2017	28.11	28.19	28.08	28.19	23,551	+0.07(+0.25%)
Nov 09, 2017	28.06	28.12	27.96	28.12	40,229	-0.06(-0.21%)
Nov 08, 2017	28.03	28.20	28.01	28.18	22,796	+0.15(+0.52%)
Nov 07, 2017	28.10	28.17	27.97	28.03	22,738	-0.21(-0.76%)
Nov 06, 2017	28.18	28.25	28.18	28.25	42,665	+0.09(+0.32%)
Nov 03, 2017	28.28	28.28	28.09	28.16	22,949	-0.04(-0.13%)
Nov 02, 2017	28.06	28.22	28.06	28.19	13,443	+0.06(+0.22%)

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.