Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.39	33.39	33.12	33.12	1,931	-0.13(-0.38%)
Jan 30, 2018	32.94	33.25	33.25	33.25	4,000	-0.01(-0.03%)
Jan 29, 2018	33.52	33.52	33.21	33.25	4,005	-0.55(-1.63%)
Jan 26, 2018	33.58	33.80	33.56	33.80	3,762	+0.32(+0.95%)
Jan 25, 2018	33.07	33.79	33.07	33.49	6,249	+0.08(+0.23%)
Jan 24, 2018	33.31	33.45	33.27	33.41	4,557	+0.48(+1.45%)
Jan 23, 2018	32.82	32.93	32.82	32.93	3,119	+0.04(+0.11%)
Jan 22, 2018	32.44	32.90	32.44	32.90	2,903	+0.44(+1.36%)
Jan 19, 2018	32.50	32.55	32.46	32.46	4,309	-0.05(-0.15%)
Jan 18, 2018	32.31	32.51	32.31	32.51	724	+0.12(+0.37%)
Jan 17, 2018	32.23	32.46	32.18	32.39	1,508	+0.28(+0.86%)
Jan 16, 2018	32.15	32.15	32.03	32.11	4,945	+0.37(+1.15%)
Jan 12, 2018		31.74	31.74	31.74	0	+0.14(+0.45%)
Jan 11, 2018	31.67	31.67	31.60	31.60	3,457	-0.13(-0.42%)
Jan 10, 2018	31.78	31.81	31.74	31.74	2,973	-0.07(-0.20%)
Jan 09, 2018	32.14	32.22	31.74	31.80	10,995	-0.18(-0.55%)
Jan 08, 2018	32.05	32.05	31.82	31.98	3,421	+0.29(+0.90%)
Jan 05, 2018	31.80	31.80	31.69	31.69	6,615	+0.17(+0.55%)
Jan 04, 2018	31.50	31.52	31.31	31.52	2,035	+0.03(+0.11%)
Jan 03, 2018	31.41	31.49	31.40	31.49	3,307	+0.25(+0.79%)
Jan 02, 2018	31.08	31.24	31.08	31.24	1,881	+0.52(+1.68%)
Dec 29, 2017		30.72	30.72	30.72	0	+0.09(+0.30%)
Dec 28, 2017	34.26	31.82	30.51	30.63	2,476	+0.44(+1.47%)
Dec 27, 2017	30.19	30.19	30.19	30.19	379	-0.08(-0.26%)
Dec 26, 2017	30.17	30.27	29.95	30.27	4,870	+0.06(+0.19%)
Dec 22, 2017	30.05	30.21	30.05	30.21	940	+0.02(+0.07%)
Dec 21, 2017	30.19	30.19	30.19	30.19	3,019	+0.37(+1.22%)
Dec 20, 2017	30.28	30.28	29.79	29.82	12,336	+0.17(+0.58%)
Dec 19, 2017	29.72	29.72	29.50	29.65	7,953	-0.00(-0.01%)
Dec 14, 2017		29.65	29.65	29.65	98	-0.23(-0.77%)
Dec 13, 2017	29.87	30.07	29.87	29.88	15,933	+0.36(+1.23%)
Dec 12, 2017	29.59	29.63	29.52	29.52	3,671	+0.03(+0.09%)
Dec 11, 2017	29.46	29.98	29.46	29.50	14,793	+0.54(+1.88%)
Dec 07, 2017		28.95	28.95	28.95	458	+0.02(+0.06%)
Dec 06, 2017	28.99	28.99	28.89	28.93	10,610	-0.48(-1.64%)
Dec 05, 2017	29.61	29.67	29.40	29.42	4,852	-0.06(-0.19%)
Dec 04, 2017	29.54	29.54	29.40	29.47	5,869	-0.03(-0.10%)
Dec 01, 2017	29.76	29.87	29.50	29.50	13,404	-0.05(-0.16%)
Nov 30, 2017	29.51	29.55	29.44	29.55	2,308	-0.39(-1.30%)
Nov 29, 2017	30.05	30.05	29.90	29.94	8,863	-0.27(-0.89%)
Nov 28, 2017	30.26	30.26	30.15	30.21	2,177	+0.23(+0.76%)
Nov 27, 2017	30.22	30.22	29.98	29.98	8,602	-0.61(-1.98%)
Nov 22, 2017		30.59	30.59	30.59	22	+0.17(+0.57%)
Nov 21, 2017	30.27	30.42	30.27	30.42	2,702	+0.34(+1.14%)
Nov 20, 2017	30.07	30.07	29.99	30.07	2,074	+0.13(+0.44%)
Nov 17, 2017	29.80	29.94	29.80	29.94	2,446	+0.10(+0.32%)
Nov 16, 2017	29.83	29.84	29.83	29.84	686	-0.01(-0.03%)
Nov 10, 2017		29.85	29.85	29.85	169	+0.18(+0.62%)
Nov 09, 2017	29.67	29.67	29.67	29.67	484	-0.25(-0.85%)
Nov 08, 2017	29.94	29.98	29.92	29.92	1,284	+0.01(+0.03%)
Nov 07, 2017	29.77	29.98	29.77	29.91	5,784	-0.10(-0.33%)
Nov 06, 2017	29.78	30.15	29.78	30.01	7,583	+0.24(+0.79%)
Nov 03, 2017	29.69	29.78	29.58	29.78	2,904	+0.09(+0.29%)
Nov 02, 2017	29.69	29.69	29.69	29.69	720	-0.16(-0.53%)

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.