Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.18	33.21	33.15	33.18	898,492	+0.04(+0.11%)
Jan 30, 2018	33.20	33.22	33.13	33.14	1,022,249	-0.08(-0.23%)
Jan 29, 2018	33.25	33.26	33.20	33.22	458,954	-0.08(-0.23%)
Jan 26, 2018	33.31	33.31	33.25	33.30	484,784	+0.01(+0.04%)
Jan 25, 2018	33.28	33.31	33.25	33.28	547,866	+0.00(+0.00%)
Jan 24, 2018	33.27	33.32	33.24	33.28	478,958	-0.01(-0.02%)
Jan 23, 2018	33.23	33.29	33.22	33.29	397,583	+0.06(+0.19%)
Jan 22, 2018	33.21	33.23	33.20	33.23	769,465	+0.01(+0.04%)
Jan 19, 2018	33.18	33.22	33.16	33.21	542,371	+0.03(+0.08%)
Jan 18, 2018	33.17	33.21	33.15	33.18	946,853	+0.01(+0.04%)
Jan 17, 2018	33.15	33.21	33.15	33.17	557,510	-0.01(-0.04%)
Jan 16, 2018	33.22	33.22	33.15	33.18	727,468	+0.00(+0.00%)
Jan 12, 2018		33.18	33.18	33.18	0	-0.03(-0.08%)
Jan 11, 2018	33.16	33.21	33.15	33.21	544,335	+0.08(+0.25%)
Jan 10, 2018		33.18	33.18	33.13	1,143,841	-0.05(-0.15%)
Jan 09, 2018	33.25	33.27	33.16	33.18	470,963	-0.08(-0.25%)
Jan 08, 2018	33.25	33.27	33.22	33.26	803,994	+0.01(+0.04%)
Jan 05, 2018	33.28	33.29	33.23	33.25	565,137	+0.01(+0.02%)
Jan 04, 2018	33.19	33.26	33.17	33.24	526,438	+0.05(+0.15%)
Jan 03, 2018	33.09	33.19	33.09	33.19	548,335	+0.12(+0.36%)
Jan 02, 2018	33.07	33.10	33.07	33.07	499,520	-0.01(-0.02%)
Dec 29, 2017		33.08	33.08	33.08	0	+0.06(+0.17%)
Dec 28, 2017	33.11	33.11	33.01	33.02	389,775	-0.04(-0.13%)
Dec 27, 2017	33.01	33.07	33.01	33.07	672,030	+0.03(+0.09%)
Dec 26, 2017	33.04	33.04	33.00	33.04	393,746	+0.04(+0.11%)
Dec 22, 2017	32.97	33.00	32.97	33.00	1,045,689	+0.04(+0.13%)
Dec 21, 2017	33.00	33.00	32.95	32.96	482,196	+0.03(+0.10%)
Dec 20, 2017	32.94	32.94	32.88	32.93	371,912	+0.02(+0.06%)
Dec 19, 2017	32.79	32.94	32.79	32.91	498,517	+0.00(+0.00%)
Dec 18, 2017	32.97	32.98	32.90	32.91	853,684	-0.03(-0.11%)
Dec 15, 2017	32.95	32.96	32.90	32.94	645,103	+0.03(+0.11%)
Dec 14, 2017	32.94	32.94	32.89	32.91	521,816	-0.02(-0.06%)
Dec 13, 2017	32.92	32.94	32.89	32.93	1,348,908	+0.01(+0.02%)
Dec 12, 2017	32.92	32.94	32.91	32.92	310,929	+0.01(+0.02%)
Dec 11, 2017	32.89	32.93	32.89	32.91	373,099	+0.01(+0.04%)
Dec 08, 2017	32.91	32.92	32.88	32.90	809,574	+0.03(+0.09%)
Dec 07, 2017	32.88	32.92	32.87	32.87	299,521	-0.01(-0.04%)
Dec 06, 2017	32.90	32.93	32.87	32.89	449,945	-0.01(-0.04%)
Dec 05, 2017	32.94	32.95	32.89	32.90	272,111	+0.03(+0.09%)
Dec 04, 2017	32.94	32.94	32.86	32.87	287,669	-0.04(-0.13%)
Dec 01, 2017	32.94	32.96	32.84	32.91	317,216	-0.00(-0.01%)
Nov 30, 2017	32.92	32.97	32.92	32.92	371,931	+0.00(+0.00%)
Nov 29, 2017	32.91	32.94	32.87	32.92	341,813	-0.03(-0.08%)
Nov 28, 2017	32.90	32.94	32.87	32.94	353,921	+0.07(+0.21%)
Nov 27, 2017	32.93	32.94	32.87	32.87	255,627	-0.04(-0.13%)
Nov 24, 2017	32.95	32.96	32.92	32.92	326,417	-0.01(-0.04%)
Nov 22, 2017	32.88	32.95	32.88	32.93	376,337	+0.03(+0.11%)
Nov 21, 2017	32.87	32.92	32.87	32.90	268,870	+0.08(+0.25%)
Nov 20, 2017	32.83	32.89	32.81	32.81	892,605	-0.03(-0.08%)
Nov 17, 2017	32.79	32.85	32.79	32.84	310,926	+0.01(+0.02%)
Nov 16, 2017	32.79	32.86	32.78	32.83	364,183	+0.17(+0.51%)
Nov 15, 2017	32.59	32.69	32.53	32.67	482,332	+0.00(+0.00%)
Nov 14, 2017	32.75	32.75	32.66	32.67	479,388	-0.13(-0.38%)
Nov 13, 2017	32.78	32.80	32.75	32.79	302,440	+0.01(+0.02%)
Nov 10, 2017	32.77	32.79	32.73	32.78	561,085	+0.06(+0.17%)
Nov 09, 2017	32.81	32.81	32.68	32.73	764,556	-0.12(-0.36%)
Nov 08, 2017	32.95	32.95	32.84	32.85	657,166	-0.11(-0.34%)
Nov 07, 2017	33.01	33.01	32.94	32.96	446,963	-0.06(-0.17%)
Nov 06, 2017	33.00	33.03	32.99	33.01	352,376	+0.01(+0.04%)
Nov 03, 2017	33.02	33.03	32.99	33.00	551,118	-0.01(-0.02%)
Nov 02, 2017	33.01	33.04	32.99	33.01	473,829	-0.03(-0.08%)

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.