Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.85	30.87	30.74	30.78	4,173	-0.20(-0.64%)
Jan 30, 2018	30.96	30.99	30.94	30.98	2,056	-0.41(-1.31%)
Jan 29, 2018	31.30	31.39	31.30	31.39	497	-0.14(-0.45%)
Jan 26, 2018	31.53	31.54	31.52	31.53	2,747	+0.18(+0.56%)
Jan 25, 2018	31.46	31.46	31.35	31.35	8,842	-0.11(-0.33%)
Jan 24, 2018	31.52	31.52	31.40	31.46	15,750	+0.03(+0.08%)
Jan 23, 2018	31.35	31.52	31.35	31.43	19,076	+0.18(+0.56%)
Jan 22, 2018	31.12	31.26	31.12	31.26	1,815	+0.11(+0.37%)
Jan 19, 2018	31.14	31.14	31.10	31.14	1,778	+0.17(+0.54%)
Jan 18, 2018	30.86	31.02	30.86	30.98	1,516	-0.28(-0.91%)
Jan 17, 2018	31.10	31.29	31.10	31.26	3,042	+0.25(+0.80%)
Jan 16, 2018	31.15	31.17	31.01	31.01	6,291	+0.09(+0.28%)
Jan 12, 2018		30.93	30.93	30.93	0	+0.06(+0.18%)
Jan 11, 2018	30.72	30.87	30.72	30.87	6,169	+0.21(+0.67%)
Jan 10, 2018	30.66	30.66	30.66	30.66	539	+0.10(+0.32%)
Jan 09, 2018	30.51	30.57	30.49	30.57	16,866	+0.01(+0.03%)
Jan 08, 2018	30.47	30.56	30.47	30.56	3,895	+0.20(+0.66%)
Jan 05, 2018	30.29	30.38	30.28	30.36	5,457	+0.04(+0.12%)
Jan 04, 2018	30.35	30.35	30.32	30.32	872	+0.36(+1.21%)
Jan 03, 2018	29.71	29.96	29.71	29.96	5,174	+0.41(+1.38%)
Jan 02, 2018		29.55	29.45	29.55	1,196	+0.10(+0.33%)
Dec 29, 2017		29.45	29.45	29.45	0	+0.03(+0.09%)
Dec 28, 2017	29.43	29.43	29.43	29.43	316	-0.01(-0.03%)
Dec 27, 2017	29.49	29.49	29.44	29.44	648	-0.04(-0.12%)
Dec 26, 2017	29.47	29.47	29.47	29.47	2,388	+0.02(+0.06%)
Dec 22, 2017	29.40	29.45	29.40	29.45	535	+0.09(+0.30%)
Dec 21, 2017	29.41	29.41	29.37	29.37	5,326	+0.02(+0.07%)
Dec 20, 2017	29.23	29.35	29.23	29.35	1,997	+0.03(+0.12%)
Dec 19, 2017	29.32	29.32	29.31	29.31	1,405	-0.28(-0.94%)
Dec 18, 2017	29.57	29.59	29.57	29.59	2,934	+0.30(+1.04%)
Dec 15, 2017	29.24	29.29	29.23	29.29	3,102	+0.04(+0.15%)
Dec 14, 2017	29.24	29.24	29.24	29.24	233	-0.03(-0.12%)
Dec 12, 2017		29.28	29.28	29.28	11	+0.22(+0.76%)
Dec 11, 2017	29.13	29.16	29.06	29.06	8,325	+0.24(+0.83%)
Dec 07, 2017		28.82	28.82	28.82	39	-0.06(-0.21%)
Dec 05, 2017		28.88	28.88	28.88	1	+0.16(+0.54%)
Dec 04, 2017		28.96	28.72	28.72	1,582	-0.23(-0.81%)
Dec 01, 2017	29.06	29.06	28.86	28.96	16,460	-0.25(-0.86%)
Nov 30, 2017	29.23	29.27	29.21	29.21	4,259	+0.12(+0.42%)
Nov 29, 2017	29.23	29.23	29.09	29.09	979	-0.02(-0.06%)
Nov 28, 2017	29.10	29.10	29.10	29.10	378	+0.03(+0.09%)
Nov 27, 2017	29.09	29.09	29.05	29.08	2,082	-0.09(-0.30%)
Nov 24, 2017	29.18	29.18	29.14	29.16	1,124	+0.29(+0.99%)
Nov 22, 2017	28.96	28.96	28.84	28.88	8,525	+0.03(+0.12%)
Nov 21, 2017	28.84	28.84	28.84	28.84	294	+0.16(+0.57%)
Nov 20, 2017	28.67	28.68	28.67	28.68	2,287	+0.10(+0.34%)
Nov 17, 2017	28.58	28.58	28.57	28.58	2,913	-0.09(-0.31%)
Nov 16, 2017	28.46	28.70	28.46	28.67	42,476	+0.50(+1.78%)
Nov 15, 2017	27.98	28.17	27.95	28.17	1,460	-0.26(-0.91%)
Nov 14, 2017	28.45	28.45	28.43	28.43	839	-0.08(-0.27%)
Nov 13, 2017	28.36	28.51	28.36	28.51	233	-0.14(-0.49%)
Nov 10, 2017	28.67	28.67	28.65	28.65	938	-0.21(-0.74%)
Nov 09, 2017	28.79	28.86	28.60	28.86	1,219	-0.30(-1.01%)
Nov 08, 2017	29.09	29.16	29.09	29.16	60,459	+0.23(+0.78%)
Nov 07, 2017	28.84	28.93	28.82	28.93	2,950	+0.29(+1.00%)
Nov 06, 2017	28.63	28.64	28.63	28.64	1,653	-0.06(-0.21%)
Nov 03, 2017	28.65	28.71	28.62	28.71	2,180	+0.07(+0.25%)
Nov 02, 2017	28.59	28.64	28.56	28.64	3,452	-0.01(-0.03%)

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.