Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.79	32.09	31.51	31.51	102,363	-0.20(-0.63%)
Jan 30, 2018	31.58	31.82	31.58	31.71	115,472	+0.02(+0.05%)
Jan 29, 2018	31.69	32.00	31.68	31.69	89,999	-0.15(-0.46%)
Jan 26, 2018	31.97	31.97	31.71	31.84	136,342	-0.02(-0.05%)
Jan 25, 2018	32.22	32.26	31.41	31.86	193,003	-0.21(-0.65%)
Jan 24, 2018	32.27	33.23	31.99	32.06	239,944	-0.22(-0.69%)
Jan 23, 2018	32.07	32.45	31.95	32.29	110,652	+0.15(+0.48%)
Jan 22, 2018	32.56	32.56	31.98	32.13	196,629	-0.55(-1.67%)
Jan 19, 2018	31.94	32.71	31.94	32.68	133,402	+0.63(+1.97%)
Jan 18, 2018	32.49	32.58	32.02	32.05	83,411	-0.50(-1.53%)
Jan 17, 2018	32.40	32.63	31.91	32.55	120,981	+0.28(+0.88%)
Jan 16, 2018	32.73	32.97	32.17	32.26	161,591	-0.47(-1.43%)
Jan 12, 2018		32.73	32.73	32.73	0	+0.15(+0.47%)
Jan 11, 2018	31.93	32.65	31.93	32.58	139,687	+0.78(+2.44%)
Jan 10, 2018	31.44	32.39	30.88	31.80	133,345	+0.38(+1.22%)
Jan 09, 2018	31.36	31.83	31.36	31.42	106,314	+0.06(+0.20%)
Jan 08, 2018	31.31	31.50	31.01	31.36	78,246	-0.02(-0.05%)
Jan 05, 2018	31.46	31.62	31.11	31.37	98,258	+0.00(+0.00%)
Jan 04, 2018	31.33	31.73	31.22	31.37	113,598	+0.20(+0.64%)
Jan 03, 2018	31.17	31.33	30.57	31.17	216,164	-0.01(-0.02%)
Jan 02, 2018	31.63	32.37	31.03	31.18	130,048	-0.05(-0.17%)
Dec 29, 2017		31.23	31.23	31.23	0	-0.45(-1.41%)
Dec 28, 2017	31.56	32.02	31.50	31.68	76,613	+0.29(+0.93%)
Dec 27, 2017	31.36	31.55	31.09	31.39	232,677	+0.02(+0.05%)
Dec 26, 2017	31.71	31.71	31.08	31.37	93,664	-0.33(-1.04%)
Dec 22, 2017	32.19	32.29	31.48	31.70	102,197	-0.45(-1.41%)
Dec 21, 2017	32.00	32.44	31.81	32.16	176,215	+0.42(+1.33%)
Dec 20, 2017	31.98	31.98	31.41	31.73	142,401	-0.05(-0.17%)
Dec 19, 2017	32.19	32.27	31.76	31.79	140,624	-0.32(-1.00%)
Dec 18, 2017	31.76	32.75	31.76	32.11	282,950	+0.61(+1.93%)
Dec 15, 2017	30.81	31.79	30.76	31.50	422,927	+0.75(+2.45%)
Dec 14, 2017	31.19	31.49	30.70	30.75	88,719	-0.45(-1.43%)
Dec 13, 2017	31.23	31.76	31.16	31.20	158,245	-0.02(-0.07%)
Dec 12, 2017	30.96	31.35	30.92	31.22	101,660	+0.36(+1.17%)
Dec 11, 2017	31.17	31.28	30.77	30.86	86,994	-0.32(-1.01%)
Dec 08, 2017	31.50	31.50	31.00	31.17	117,113	-0.10(-0.32%)
Dec 07, 2017	31.37	31.78	31.24	31.27	115,392	-0.11(-0.34%)
Dec 06, 2017	31.57	31.92	31.24	31.38	70,858	-0.31(-0.99%)
Dec 05, 2017	32.46	32.55	31.69	31.69	93,801	-0.71(-2.19%)
Dec 04, 2017	32.40	32.72	32.27	32.40	224,931	+0.50(+1.58%)
Dec 01, 2017	32.04	32.04	31.34	31.90	124,763	-0.22(-0.69%)
Nov 30, 2017	32.40	32.90	31.94	32.12	304,570	+0.00(+0.00%)
Nov 29, 2017	31.36	32.63	31.29	32.12	226,663	+0.91(+2.91%)
Nov 28, 2017	30.60	31.22	30.48	31.21	198,140	+0.67(+2.20%)
Nov 27, 2017	30.56	30.83	30.52	30.54	82,215	-0.01(-0.02%)
Nov 24, 2017	30.79	30.92	30.43	30.55	64,132	-0.11(-0.37%)
Nov 22, 2017	30.77	31.04	30.54	30.66	114,922	+0.00(+0.00%)
Nov 21, 2017	30.85	30.98	30.48	30.66	241,558	+0.04(+0.12%)
Nov 20, 2017	30.72	30.72	30.37	30.62	151,332	+0.05(+0.18%)
Nov 17, 2017	30.32	30.84	30.06	30.57	164,754	+0.01(+0.02%)
Nov 16, 2017	30.75	30.92	30.48	30.56	102,274	+0.08(+0.28%)
Nov 15, 2017	29.97	30.59	29.97	30.48	141,099	+0.27(+0.91%)
Nov 14, 2017	29.58	30.27	29.58	30.20	107,137	+0.49(+1.64%)
Nov 13, 2017	29.43	29.76	29.08	29.72	243,851	+0.05(+0.18%)
Nov 10, 2017	29.68	29.97	29.59	29.66	130,122	-0.02(-0.08%)
Nov 09, 2017	29.77	29.94	29.23	29.68	141,394	-0.11(-0.38%)
Nov 08, 2017	30.03	30.17	29.56	29.80	157,967	-0.47(-1.54%)
Nov 07, 2017	31.17	31.30	30.23	30.27	227,070	-0.95(-3.03%)
Nov 06, 2017	31.05	31.27	30.78	31.21	118,033	+0.11(+0.34%)
Nov 03, 2017	31.35	31.36	30.86	31.10	107,242	-0.28(-0.90%)
Nov 02, 2017	30.72	31.40	30.46	31.39	85,446	+0.66(+2.16%)

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.