Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.83	31.87	31.37	31.56	1,019,325	-0.08(-0.26%)
Jan 30, 2018	31.72	31.81	31.55	31.64	721,651	-0.28(-0.87%)
Jan 29, 2018	32.16	32.16	31.92	31.92	571,416	-0.40(-1.24%)
Jan 26, 2018	32.10	32.35	31.91	32.32	588,712	+0.38(+1.19%)
Jan 25, 2018	31.80	32.01	31.74	31.94	727,261	+0.17(+0.53%)
Jan 24, 2018	32.09	32.22	31.76	31.77	480,463	-0.20(-0.61%)
Jan 23, 2018	32.12	32.22	31.83	31.96	574,960	-0.10(-0.32%)
Jan 22, 2018	32.02	32.12	31.88	32.07	689,915	+0.08(+0.26%)
Jan 19, 2018	31.70	32.10	31.59	31.98	1,165,177	+0.43(+1.36%)
Jan 18, 2018	31.10	31.62	31.02	31.56	1,077,163	+0.58(+1.86%)
Jan 17, 2018	30.94	31.09	30.89	30.98	813,325	+0.19(+0.60%)
Jan 16, 2018	30.95	31.01	30.77	30.79	839,059	+0.00(+0.00%)
Jan 12, 2018		30.79	30.79	30.79	0	-0.17(-0.54%)
Jan 11, 2018	31.19	31.19	30.80	30.96	1,179,392	-0.06(-0.18%)
Jan 10, 2018			30.89	31.02	610,533	-0.19(-0.60%)
Jan 09, 2018	31.34	31.38	31.15	31.20	784,286	-0.02(-0.06%)
Jan 08, 2018	30.97	31.24	30.76	31.22	752,551	+0.33(+1.08%)
Jan 05, 2018	30.73	30.94	30.65	30.89	705,445	+0.28(+0.91%)
Jan 04, 2018	30.51	30.79	30.42	30.61	944,369	+0.41(+1.35%)
Jan 03, 2018	30.17	30.30	29.88	30.20	1,280,938	+0.08(+0.28%)
Jan 02, 2018	29.70	30.16	29.59	30.11	1,849,644	+0.60(+2.05%)
Dec 29, 2017		29.51	29.51	29.51	0	-0.39(-1.31%)
Dec 28, 2017	29.98	30.07	29.76	29.90	697,380	-0.10(-0.34%)
Dec 27, 2017	30.07	30.11	29.90	30.00	340,037	+0.00(+0.00%)
Dec 26, 2017	29.94	30.07	29.84	30.00	475,754	-0.03(-0.09%)
Dec 22, 2017	30.29	30.31	29.99	30.03	481,659	-0.17(-0.55%)
Dec 21, 2017	30.26	30.42	30.19	30.20	458,875	-0.06(-0.18%)
Dec 20, 2017	30.45	30.45	30.22	30.25	842,429	-0.11(-0.37%)
Dec 19, 2017	30.28	30.50	30.26	30.37	1,032,897	+0.02(+0.06%)
Dec 18, 2017	30.12	30.35	30.12	30.35	940,177	+0.39(+1.30%)
Dec 15, 2017	29.92	30.09	29.82	29.96	1,987,744	+0.16(+0.53%)
Dec 14, 2017	29.83	29.91	29.66	29.80	936,346	+0.01(+0.03%)
Dec 13, 2017	29.82	29.98	29.74	29.79	1,308,339	-0.13(-0.44%)
Dec 12, 2017	29.91	29.98	29.81	29.92	1,106,364	+0.06(+0.19%)
Dec 11, 2017	30.13	30.31	29.81	29.86	663,917	-0.40(-1.32%)
Dec 08, 2017	30.12	30.36	30.12	30.26	1,270,902	+0.20(+0.68%)
Dec 07, 2017	29.68	30.11	29.68	30.06	1,357,494	+0.41(+1.38%)
Dec 06, 2017	29.84	29.96	29.52	29.65	1,405,699	-0.19(-0.65%)
Dec 05, 2017	29.93	30.17	29.78	29.84	1,732,393	-0.08(-0.28%)
Dec 04, 2017	29.80	30.03	29.73	29.93	1,892,771	+0.23(+0.78%)
Dec 01, 2017	29.86	30.04	29.37	29.70	2,244,537	-0.22(-0.74%)
Nov 30, 2017	29.85	29.93	29.73	29.92	1,319,640	+0.21(+0.72%)
Nov 29, 2017	29.99	30.10	29.51	29.71	1,365,585	-0.31(-1.02%)
Nov 28, 2017	29.75	30.02	29.67	30.01	1,320,096	+0.43(+1.44%)
Nov 27, 2017	29.53	29.73	29.45	29.58	1,405,097	+0.04(+0.13%)
Nov 24, 2017	29.41	29.59	29.32	29.55	363,571	+0.26(+0.89%)
Nov 22, 2017	29.16	29.39	29.15	29.29	719,811	+0.11(+0.38%)
Nov 21, 2017	29.01	29.20	29.01	29.18	1,193,531	+0.16(+0.54%)
Nov 20, 2017	29.06	29.14	28.92	29.02	957,466	+0.00(+0.00%)
Nov 17, 2017	29.09	29.21	28.95	29.02	966,006	-0.02(-0.06%)
Nov 16, 2017	28.85	29.16	28.83	29.04	1,244,075	+0.32(+1.10%)
Nov 15, 2017	28.10	29.07	27.92	28.72	4,923,774	-0.10(-0.35%)
Nov 14, 2017	28.81	28.96	28.68	28.82	663,545	-0.04(-0.13%)
Nov 13, 2017	28.90	28.98	28.79	28.86	511,151	-0.07(-0.26%)
Nov 10, 2017	28.79	28.99	28.63	28.94	710,482	+0.04(+0.13%)
Nov 09, 2017	28.98	29.06	28.73	28.90	723,860	-0.06(-0.19%)
Nov 08, 2017	28.77	29.37	28.16	28.95	1,708,495	+0.93(+3.31%)
Nov 07, 2017	28.30	28.40	28.01	28.03	1,299,897	-0.24(-0.85%)
Nov 06, 2017	28.12	28.41	28.10	28.27	885,462	+0.20(+0.73%)
Nov 03, 2017	28.04	28.24	28.01	28.06	1,368,174	-0.03(-0.10%)
Nov 02, 2017	27.99	28.12	27.88	28.09	775,839	+0.05(+0.17%)

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.