Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.40	31.90	31.36	31.80	459,357	+0.45(+1.44%)
Jan 30, 2018	31.25	31.58	31.25	31.35	405,653	+0.01(+0.03%)
Jan 29, 2018	31.06	31.56	30.93	31.34	308,395	+0.28(+0.90%)
Jan 26, 2018	30.92	31.23	30.71	31.06	210,935	+0.22(+0.71%)
Jan 25, 2018	31.17	31.20	30.81	30.84	195,283	-0.26(-0.84%)
Jan 24, 2018	31.55	31.57	30.96	31.10	363,664	-0.34(-1.08%)
Jan 23, 2018	31.53	32.01	31.32	31.44	330,902	-0.36(-1.13%)
Jan 22, 2018	32.75	32.75	31.71	31.80	153,484	-1.05(-3.20%)
Jan 19, 2018	32.72	33.30	32.72	32.85	165,351	+0.03(+0.09%)
Jan 18, 2018	32.99	33.15	32.63	32.82	77,344	-0.04(-0.12%)
Jan 17, 2018	32.93	33.11	32.52	32.86	254,658	+0.08(+0.24%)
Jan 16, 2018	33.38	33.38	32.43	32.78	258,947	-0.40(-1.21%)
Jan 15, 2018	33.59	33.59	32.91	33.18	36,264	-0.14(-0.42%)
Jan 12, 2018	33.10	33.45	32.95	33.32	389,408	+0.32(+0.97%)
Jan 11, 2018	33.26	33.70	32.95	33.00	151,310	-0.19(-0.57%)
Jan 10, 2018	33.65	33.68	33.15	33.19	99,469	-0.48(-1.43%)
Jan 09, 2018	33.60	33.79	33.38	33.67	95,716	+0.19(+0.57%)
Jan 08, 2018	33.95	33.95	33.46	33.48	120,932	-0.50(-1.47%)
Jan 05, 2018	34.70	34.70	33.97	33.98	107,530	-0.76(-2.19%)
Jan 04, 2018	34.00	34.81	33.88	34.74	273,142	+0.80(+2.36%)
Jan 03, 2018	32.88	33.97	32.88	33.94	379,907	+1.05(+3.19%)
Jan 02, 2018	32.92	32.92	32.50	32.89	132,486	+0.03(+0.09%)
Dec 29, 2017		32.86	32.86	32.86	0	+0.06(+0.18%)
Dec 28, 2017	32.85	32.86	32.50	32.80	92,749	-0.12(-0.36%)
Dec 27, 2017	32.26	33.04	32.26	32.92	97,720	-0.11(-0.33%)
Dec 22, 2017	32.53	33.12	32.41	33.03	99,928	+0.52(+1.60%)
Dec 21, 2017	32.73	32.73	32.40	32.51	56,646	-0.24(-0.73%)
Dec 20, 2017	32.38	32.96	32.29	32.75	126,483	+0.38(+1.17%)
Dec 19, 2017	32.10	32.40	32.02	32.37	201,681	+0.27(+0.84%)
Dec 18, 2017	32.60	32.60	32.00	32.10	220,091	-0.30(-0.93%)
Dec 15, 2017	31.78	32.51	31.78	32.40	297,623	+0.66(+2.08%)
Dec 14, 2017	31.73	32.09	31.67	31.74	177,294	+0.05(+0.16%)
Dec 13, 2017	31.53	31.96	31.38	31.69	136,211	+0.20(+0.64%)
Dec 12, 2017	32.16	32.19	31.44	31.49	178,160	-0.69(-2.14%)
Dec 11, 2017	32.30	32.74	32.17	32.18	67,632	-0.02(-0.06%)
Dec 08, 2017	31.97	32.30	31.74	32.20	117,577	+0.38(+1.19%)
Dec 07, 2017	31.39	31.87	31.39	31.82	207,134	+0.42(+1.34%)
Dec 06, 2017	32.03	32.03	31.27	31.40	323,104	-0.72(-2.24%)
Dec 05, 2017	32.16	32.30	31.99	32.12	65,734	-0.09(-0.28%)
Dec 04, 2017		32.63	32.19	32.21	75,014	-0.19(-0.59%)
Dec 01, 2017	32.34	32.48	32.06	32.40	126,213	-0.07(-0.22%)
Nov 30, 2017	31.81	32.67	31.81	32.47	219,369	+0.69(+2.17%)
Nov 29, 2017	31.86	32.09	31.50	31.78	128,715	-0.19(-0.59%)
Nov 28, 2017	32.00	32.19	31.93	31.97	56,320	-0.02(-0.06%)
Nov 27, 2017	32.39	32.48	31.74	31.99	184,185	-0.41(-1.27%)
Nov 24, 2017	32.10	32.47	32.10	32.40	185,501	-0.14(-0.43%)
Nov 23, 2017	32.50	32.56	32.15	32.54	53,071	+0.04(+0.12%)
Nov 22, 2017	32.29	32.66	32.25	32.50	137,548	+0.30(+0.93%)
Nov 21, 2017	32.17	32.32	31.98	32.20	98,557	+0.19(+0.59%)
Nov 20, 2017	31.70	32.14	31.69	32.01	147,974	+0.19(+0.60%)
Nov 17, 2017	31.36	31.90	31.36	31.82	272,460	+0.45(+1.43%)
Nov 16, 2017	30.64	31.46	30.54	31.37	328,442	+0.86(+2.82%)
Nov 15, 2017	30.40	30.77	29.87	30.51	234,062	-0.25(-0.81%)
Nov 14, 2017	31.60	31.91	30.57	30.76	266,522	-0.98(-3.09%)
Nov 13, 2017	31.52	31.81	31.20	31.74	175,775	+0.18(+0.57%)
Nov 10, 2017	31.13	31.71	31.07	31.56	145,963	+0.39(+1.25%)
Nov 09, 2017	30.81	31.26	30.70	31.17	180,318	+0.21(+0.68%)
Nov 08, 2017	30.81	31.07	30.81	30.96	151,656	+0.07(+0.23%)
Nov 07, 2017	31.19	31.47	30.81	30.89	190,102	-0.36(-1.15%)
Nov 06, 2017	31.10	31.41	31.05	31.25	187,544	+0.15(+0.48%)
Nov 03, 2017	31.19	31.30	31.02	31.10	658,248	+0.03(+0.10%)
Nov 02, 2017	31.18	31.30	30.97	31.07	182,644	-0.08(-0.26%)

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.