Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.17	33.17	32.91	32.91	1,943	-0.13(-0.38%)
Jan 30, 2018	32.72	33.03	33.04	33.03	4,026	-0.01(-0.03%)
Jan 29, 2018	33.31	33.31	33.00	33.04	4,031	-0.55(-1.63%)
Jan 26, 2018	33.37	33.59	33.35	33.59	3,786	+0.31(+0.95%)
Jan 25, 2018	32.86	33.57	32.86	33.27	6,290	+0.08(+0.23%)
Jan 24, 2018	33.09	33.24	33.06	33.20	4,586	+0.47(+1.45%)
Jan 23, 2018	32.61	32.72	32.61	32.72	3,139	+0.03(+0.11%)
Jan 22, 2018	32.24	32.69	32.24	32.69	2,922	+0.44(+1.36%)
Jan 19, 2018	32.29	32.34	32.25	32.25	4,337	-0.05(-0.15%)
Jan 18, 2018	32.11	32.30	32.11	32.30	729	+0.12(+0.37%)
Jan 17, 2018	32.03	32.25	31.97	32.18	1,518	+0.28(+0.86%)
Jan 16, 2018	31.94	31.94	31.82	31.90	4,977	+0.36(+1.15%)
Jan 12, 2018		31.54	31.54	31.54	0	+0.14(+0.45%)
Jan 11, 2018	31.47	31.47	31.40	31.40	3,480	-0.13(-0.42%)
Jan 10, 2018	31.58	31.61	31.53	31.53	2,993	-0.06(-0.20%)
Jan 09, 2018	31.93	32.01	31.53	31.60	11,066	-0.18(-0.55%)
Jan 08, 2018	31.84	31.84	31.62	31.77	3,443	+0.28(+0.90%)
Jan 05, 2018	31.60	31.60	31.49	31.49	6,658	+0.17(+0.55%)
Jan 04, 2018	31.30	31.32	31.11	31.32	2,048	+0.03(+0.11%)
Jan 03, 2018	31.21	31.28	31.20	31.28	3,329	+0.24(+0.79%)
Jan 02, 2018	30.88	31.04	30.88	31.04	1,893	+0.51(+1.68%)
Dec 29, 2017		30.53	30.53	30.53	0	+0.09(+0.30%)
Dec 28, 2017	34.04	31.62	30.31	30.43	2,492	+0.44(+1.47%)
Dec 27, 2017	29.99	29.99	29.99	29.99	381	-0.08(-0.26%)
Dec 26, 2017	29.98	30.07	29.76	30.07	4,902	+0.06(+0.19%)
Dec 22, 2017	29.86	30.01	29.86	30.01	946	+0.02(+0.07%)
Dec 21, 2017	29.99	29.99	29.99	29.99	3,038	+0.36(+1.23%)
Dec 20, 2017	30.09	30.09	29.60	29.63	12,415	+0.17(+0.58%)
Dec 19, 2017	29.53	29.53	29.31	29.46	8,005	-0.00(-0.01%)
Dec 14, 2017		29.46	29.46	29.46	99	-0.23(-0.77%)
Dec 13, 2017	29.67	29.87	29.67	29.69	16,036	+0.36(+1.23%)
Dec 12, 2017	29.40	29.44	29.33	29.33	3,694	+0.03(+0.09%)
Dec 11, 2017	29.27	29.79	29.27	29.31	14,888	+0.54(+1.88%)
Dec 07, 2017		28.77	28.77	28.77	461	+0.02(+0.06%)
Dec 06, 2017	28.80	28.81	28.70	28.75	10,678	-0.48(-1.64%)
Dec 05, 2017	29.42	29.48	29.21	29.23	4,884	-0.06(-0.19%)
Dec 04, 2017	29.35	29.35	29.21	29.29	5,907	-0.03(-0.10%)
Dec 01, 2017	29.57	29.68	29.32	29.32	13,491	-0.05(-0.16%)
Nov 30, 2017	29.32	29.36	29.26	29.36	2,323	-0.39(-1.30%)
Nov 29, 2017	29.85	29.86	29.71	29.75	8,921	-0.27(-0.89%)
Nov 28, 2017	30.07	30.07	29.96	30.02	2,191	+0.23(+0.76%)
Nov 27, 2017	30.03	30.03	29.79	29.79	8,657	-0.60(-1.98%)
Nov 22, 2017		30.39	30.39	30.39	23	+0.17(+0.57%)
Nov 21, 2017	30.07	30.22	30.07	30.22	2,720	+0.34(+1.14%)
Nov 20, 2017	29.87	29.88	29.80	29.88	2,087	+0.13(+0.44%)
Nov 17, 2017	29.61	29.75	29.61	29.75	2,461	+0.10(+0.32%)
Nov 16, 2017	29.64	29.65	29.64	29.65	690	-0.01(-0.03%)
Nov 10, 2017		29.66	29.66	29.66	170	+0.18(+0.62%)
Nov 09, 2017	29.48	29.48	29.48	29.48	487	-0.25(-0.85%)
Nov 08, 2017	29.75	29.79	29.73	29.73	1,293	+0.01(+0.03%)
Nov 07, 2017	29.58	29.79	29.58	29.72	5,821	-0.10(-0.33%)
Nov 06, 2017	29.59	29.95	29.59	29.82	7,632	+0.23(+0.79%)
Nov 03, 2017	29.50	29.59	29.39	29.59	2,923	+0.09(+0.29%)
Nov 02, 2017	29.50	29.50	29.50	29.50	725	-0.16(-0.53%)

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.