Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.34	31.49	31.25	31.37	36,611	+0.03(+0.09%)
Jan 30, 2018	31.37	31.37	31.31	31.34	359,701	+0.05(+0.15%)
Jan 29, 2018	31.30	31.44	31.23	31.30	44,539	-0.13(-0.42%)
Jan 26, 2018	31.46	31.51	31.38	31.43	35,799	+0.15(+0.48%)
Jan 25, 2018	31.55	31.56	31.28	31.28	21,001	-0.06(-0.18%)
Jan 24, 2018	31.21	31.43	31.21	31.33	42,167	+0.32(+1.02%)
Jan 23, 2018	31.10	31.10	30.98	31.02	30,331	-0.01(-0.04%)
Jan 22, 2018	30.96	31.08	30.88	31.03	25,166	+0.18(+0.58%)
Jan 19, 2018	30.88	31.03	30.85	30.85	61,563	-0.05(-0.15%)
Jan 18, 2018	30.90	30.95	30.87	30.90	55,640	+0.03(+0.11%)
Jan 17, 2018	30.83	30.99	30.82	30.87	52,512	-0.09(-0.29%)
Jan 16, 2018	30.75	30.96	30.75	30.96	208,060	+0.14(+0.46%)
Jan 12, 2018		30.81	30.81	30.81	0	+0.26(+0.87%)
Jan 11, 2018	30.55	30.59	30.50	30.55	45,202	+0.09(+0.31%)
Jan 10, 2018	30.46	30.47	30.36	30.45	201,413	+0.12(+0.40%)
Jan 09, 2018	30.34	30.34	30.19	30.33	18,554	-0.02(-0.06%)
Jan 08, 2018	30.40	30.40	30.31	30.35	448,365	-0.13(-0.43%)
Jan 05, 2018	30.45	30.50	30.36	30.48	62,929	-0.01(-0.04%)
Jan 04, 2018	30.48	30.50	30.44	30.50	5,851	+0.10(+0.32%)
Jan 03, 2018	30.44	30.45	30.37	30.40	24,174	-0.08(-0.25%)
Jan 02, 2018	30.40	30.50	30.37	30.47	18,906	+0.14(+0.47%)
Dec 29, 2017		30.33	30.33	30.33	0	+0.11(+0.38%)
Dec 28, 2017	30.26	30.26	30.17	30.22	20,988	+0.08(+0.28%)
Dec 27, 2017	30.05	30.13	30.04	30.13	33,670	+0.07(+0.22%)
Dec 26, 2017	30.04	30.07	30.01	30.07	14,867	-0.07(-0.22%)
Dec 22, 2017	30.01	30.14	29.88	30.13	49,581	+0.08(+0.25%)
Dec 21, 2017	30.02	30.06	29.94	30.06	8,456	+0.00(+0.00%)
Dec 20, 2017	30.04	30.06	29.99	30.06	81,959	+0.03(+0.09%)
Dec 19, 2017	30.03	30.04	29.94	30.03	20,717	+0.08(+0.27%)
Dec 18, 2017	29.79	30.09	29.79	29.95	288,844	-0.02(-0.06%)
Dec 15, 2017	30.07	30.07	29.93	29.97	18,511	-0.12(-0.41%)
Dec 14, 2017	30.03	30.11	29.99	30.09	17,010	+0.00(+0.00%)
Dec 13, 2017	29.99	30.11	29.94	30.09	16,426	+0.22(+0.72%)
Dec 12, 2017	29.92	29.92	29.82	29.87	19,885	-0.05(-0.16%)
Dec 11, 2017	29.94	29.97	29.90	29.92	10,126	+0.00(+0.00%)
Dec 08, 2017	29.92	29.95	29.86	29.92	23,850	-0.04(-0.13%)
Dec 07, 2017	29.92	30.01	29.92	29.96	10,035	-0.07(-0.22%)
Dec 06, 2017	30.06	30.07	30.01	30.02	11,040	-0.08(-0.28%)
Dec 05, 2017	30.03	30.12	30.03	30.11	8,660	-0.03(-0.10%)
Dec 04, 2017	30.11	30.16	30.08	30.14	15,290	-0.08(-0.25%)
Dec 01, 2017	30.29	30.29	30.11	30.21	15,602	+0.06(+0.20%)
Nov 30, 2017	30.24	30.25	30.14	30.15	15,526	-0.02(-0.06%)
Nov 29, 2017	30.16	30.20	30.14	30.17	17,530	+0.01(+0.02%)
Nov 28, 2017	30.30	30.30	30.15	30.17	13,908	-0.11(-0.36%)
Nov 27, 2017	30.29	30.34	30.22	30.28	70,870	+0.01(+0.03%)
Nov 24, 2017	30.22	30.29	30.22	30.27	29,740	+0.10(+0.34%)
Nov 22, 2017	29.94	30.17	29.94	30.16	4,670	+0.24(+0.82%)
Nov 21, 2017	29.83	29.95	29.83	29.92	12,610	+0.01(+0.03%)
Nov 20, 2017	29.96	30.03	29.89	29.91	28,165	-0.03(-0.09%)
Nov 17, 2017	29.89	29.99	29.89	29.94	13,845	+0.07(+0.22%)
Nov 16, 2017	29.91	29.91	29.83	29.87	17,194	-0.02(-0.06%)
Nov 15, 2017	29.93	29.93	29.85	29.89	46,784	+0.06(+0.19%)
Nov 14, 2017	29.81	29.85	29.76	29.83	15,915	+0.18(+0.60%)
Nov 13, 2017	29.64	29.66	29.62	29.65	7,617	-0.07(-0.22%)
Nov 10, 2017	29.76	29.77	29.65	29.72	9,660	+0.08(+0.25%)
Nov 09, 2017	29.70	29.80	29.60	29.64	12,502	+0.04(+0.13%)
Nov 08, 2017	29.67	29.71	29.56	29.61	13,359	-0.06(-0.19%)
Nov 07, 2017	29.62	29.67	29.47	29.66	12,665	+0.04(+0.13%)
Nov 06, 2017	29.64	29.74	29.57	29.63	11,890	+0.10(+0.35%)
Nov 03, 2017	29.51	29.68	29.50	29.52	16,667	-0.18(-0.60%)
Nov 02, 2017	29.58	29.71	29.56	29.70	19,776	+0.15(+0.51%)

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.