Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.63	31.68	31.48	31.53	82,829	-0.09(-0.28%)
Jan 30, 2018	31.74	31.74	31.54	31.62	312,026	-0.26(-0.81%)
Jan 29, 2018	32.00	32.00	31.83	31.88	109,659	-0.28(-0.87%)
Jan 26, 2018	32.06	32.17	31.93	32.16	77,022	+0.30(+0.93%)
Jan 25, 2018	32.08	32.10	31.77	31.86	103,235	-0.08(-0.24%)
Jan 24, 2018	32.03	32.03	31.84	31.94	124,245	+0.18(+0.56%)
Jan 23, 2018	31.68	31.78	31.65	31.76	130,296	+0.13(+0.40%)
Jan 22, 2018	31.50	31.63	31.44	31.63	280,592	+0.14(+0.43%)
Jan 19, 2018	31.50	31.51	31.41	31.50	243,630	+0.14(+0.43%)
Jan 18, 2018	31.35	31.40	31.29	31.36	320,538	-0.14(-0.43%)
Jan 17, 2018	31.39	31.58	31.36	31.50	168,891	+0.19(+0.62%)
Jan 16, 2018	31.45	31.49	31.28	31.30	202,831	-0.09(-0.30%)
Jan 12, 2018		31.39	31.39	31.39	0	+0.29(+0.93%)
Jan 11, 2018	31.01	31.12	30.99	31.11	281,111	+0.19(+0.63%)
Jan 10, 2018				30.91	288,035	+0.02(+0.05%)
Jan 09, 2018	30.87	30.90	30.81	30.90	149,889	+0.01(+0.03%)
Jan 08, 2018	30.86	30.90	30.80	30.89	157,461	+0.02(+0.05%)
Jan 05, 2018	30.79	30.89	30.76	30.87	176,949	+0.14(+0.47%)
Jan 04, 2018	30.68	30.73	30.64	30.73	144,810	+0.08(+0.28%)
Jan 03, 2018	30.51	30.68	30.48	30.64	213,267	+0.24(+0.78%)
Jan 02, 2018	30.31	30.42	30.25	30.40	170,117	+0.36(+1.21%)
Dec 29, 2017		30.04	30.04	30.04	0	+0.01(+0.03%)
Dec 28, 2017	30.02	30.06	29.97	30.03	241,367	+0.19(+0.62%)
Dec 27, 2017	29.82	29.87	29.77	29.85	152,944	+0.18(+0.60%)
Dec 26, 2017	29.59	29.67	29.59	29.67	99,626	+0.08(+0.29%)
Dec 22, 2017	29.55	29.59	29.45	29.58	78,608	+0.16(+0.55%)
Dec 21, 2017	29.40	29.46	29.35	29.42	125,491	+0.07(+0.23%)
Dec 20, 2017	29.40	29.40	29.32	29.35	119,184	+0.03(+0.12%)
Dec 19, 2017	29.30	29.36	29.24	29.32	71,563	-0.04(-0.14%)
Dec 18, 2017	29.32	29.47	29.32	29.36	113,442	+0.19(+0.67%)
Dec 15, 2017	29.20	29.28	29.08	29.17	106,807	+0.02(+0.08%)
Dec 14, 2017	29.18	29.23	29.09	29.14	157,643	+0.03(+0.11%)
Dec 13, 2017	29.06	29.21	29.02	29.11	81,000	+0.22(+0.78%)
Dec 12, 2017	28.93	28.99	28.86	28.89	250,964	-0.09(-0.31%)
Dec 11, 2017	28.94	28.98	28.90	28.98	153,510	+0.12(+0.42%)
Dec 08, 2017	28.85	28.89	28.80	28.85	255,253	+0.06(+0.20%)
Dec 07, 2017	28.77	28.85	28.75	28.80	70,665	+0.05(+0.17%)
Dec 06, 2017	28.85	28.86	28.74	28.75	64,032	-0.19(-0.67%)
Dec 05, 2017	29.01	29.09	28.94	28.94	136,995	-0.08(-0.28%)
Dec 04, 2017	29.20	29.21	29.02	29.02	127,858	-0.18(-0.63%)
Dec 01, 2017	29.25	29.30	29.12	29.21	475,458	-0.02(-0.08%)
Nov 30, 2017	29.21	29.36	29.21	29.23	567,894	+0.04(+0.14%)
Nov 29, 2017	29.30	29.36	29.13	29.19	62,311	-0.04(-0.14%)
Nov 28, 2017	29.21	29.74	29.16	29.23	241,561	+0.04(+0.14%)
Nov 27, 2017	29.38	29.38	29.18	29.19	169,897	-0.14(-0.47%)
Nov 24, 2017	29.30	29.41	29.30	29.33	47,326	+0.17(+0.58%)
Nov 22, 2017	29.06	29.19	29.06	29.16	121,486	+0.17(+0.58%)
Nov 21, 2017	28.99	29.05	28.88	28.99	117,571	+0.22(+0.75%)
Nov 20, 2017	28.79	28.84	28.74	28.77	81,575	+0.21(+0.73%)
Nov 17, 2017	28.57	28.59	28.49	28.57	92,058	-0.12(-0.42%)
Nov 16, 2017	28.49	28.71	28.49	28.69	75,456	+0.34(+1.19%)
Nov 15, 2017	28.33	28.40	28.22	28.35	70,377	-0.19(-0.68%)
Nov 14, 2017	28.58	28.58	28.47	28.54	135,623	-0.01(-0.03%)
Nov 13, 2017	28.48	28.58	28.44	28.55	138,330	-0.10(-0.34%)
Nov 10, 2017	28.68	28.73	28.61	28.65	86,918	-0.09(-0.31%)
Nov 09, 2017	28.69	28.74	28.54	28.73	313,754	-0.20(-0.69%)
Nov 08, 2017	28.93	28.99	28.86	28.93	126,678	+0.14(+0.50%)
Nov 07, 2017	28.77	28.82	28.69	28.79	171,024	-0.10(-0.36%)
Nov 06, 2017	28.67	28.93	28.67	28.89	86,947	+0.20(+0.70%)
Nov 03, 2017	28.65	28.80	28.59	28.69	885,519	+0.08(+0.28%)
Nov 02, 2017	28.57	28.64	28.56	28.61	51,456	-0.02(-0.06%)

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.