Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.26	32.38	32.01	32.22	832,431	-0.02(-0.08%)
Jan 30, 2018	32.30	32.41	32.09	32.24	914,290	-0.05(-0.14%)
Jan 29, 2018	32.38	32.55	32.20	32.29	1,319,500	-0.18(-0.55%)
Jan 26, 2018	32.61	32.75	32.40	32.47	722,017	-0.12(-0.37%)
Jan 25, 2018	32.97	32.97	32.54	32.59	1,224,184	-0.34(-1.03%)
Jan 24, 2018	33.26	33.26	32.79	32.93	1,031,856	-0.23(-0.69%)
Jan 23, 2018	33.16	33.27	32.93	33.16	1,142,413	+0.07(+0.21%)
Jan 22, 2018	32.90	33.16	32.88	33.09	1,253,182	+0.08(+0.24%)
Jan 19, 2018	33.03	33.18	32.72	33.01	1,865,843	-0.05(-0.15%)
Jan 18, 2018	33.09	33.15	32.82	33.06	1,740,030	-0.09(-0.27%)
Jan 17, 2018	33.48	33.51	32.74	33.15	2,576,149	-0.27(-0.81%)
Jan 16, 2018	33.56	33.60	33.41	33.42	1,441,862	-0.13(-0.39%)
Jan 12, 2018		33.55	33.55	33.55	0	-0.01(-0.03%)
Jan 11, 2018	33.44	33.61	33.43	33.56	1,878,420	+0.05(+0.15%)
Jan 10, 2018		33.51		33.51	1,342,056	+0.14(+0.43%)
Jan 09, 2018	32.87	33.50	32.75	33.37	4,095,533	+0.65(+1.97%)
Jan 08, 2018	32.44	32.74	32.32	32.72	648,305	+0.26(+0.80%)
Jan 05, 2018	32.53	32.55	32.30	32.46	617,178	+0.01(+0.03%)
Jan 04, 2018	32.74	32.77	32.42	32.45	1,058,305	-0.25(-0.76%)
Jan 03, 2018	32.77	32.77	32.35	32.70	835,380	+0.03(+0.09%)
Jan 02, 2018	32.24	32.95	32.17	32.67	1,453,582	+0.44(+1.37%)
Dec 29, 2017		32.23	32.23	32.23	0	+0.39(+1.22%)
Dec 28, 2017	31.95	32.03	31.75	31.84	2,163,265	-0.01(-0.03%)
Dec 27, 2017	31.96	32.08	31.80	31.85	1,734,073	-0.10(-0.31%)
Dec 26, 2017	32.08	32.21	31.77	31.95	1,605,227	-0.13(-0.41%)
Dec 22, 2017	32.11	32.33	32.01	32.08	1,456,376	+0.04(+0.12%)
Dec 21, 2017	32.32	32.40	31.99	32.04	2,003,813	-0.32(-0.99%)
Dec 20, 2017	32.37	32.45	32.29	32.36	496,273	-0.01(-0.03%)
Dec 19, 2017	32.28	32.62	32.27	32.37	711,294	+0.05(+0.17%)
Dec 18, 2017	32.37	32.67	32.22	32.31	631,915	-0.05(-0.14%)
Dec 15, 2017	32.07	32.41	32.07	32.36	1,702,791	+0.16(+0.50%)
Dec 14, 2017	32.14	32.24	31.97	32.20	1,226,188	-0.02(-0.06%)
Dec 13, 2017	32.31	32.57	31.81	32.22	1,985,629	+0.02(+0.06%)
Dec 12, 2017	32.66	32.66	32.09	32.20	2,544,773	-0.44(-1.35%)
Dec 11, 2017	32.94	32.94	32.54	32.64	1,061,256	-0.28(-0.85%)
Dec 08, 2017	32.52	32.97	32.46	32.92	1,579,876	+0.43(+1.32%)
Dec 07, 2017	32.70	32.76	32.37	32.49	1,325,474	-0.20(-0.61%)
Dec 06, 2017	32.81	33.05	32.67	32.69	1,168,177	-0.11(-0.34%)
Dec 05, 2017	32.73	32.93	32.66	32.80	536,593	+0.04(+0.12%)
Dec 04, 2017	32.95	32.97	32.71	32.76	871,106	-0.14(-0.43%)
Dec 01, 2017	32.55	33.03	32.42	32.90	1,531,913	+0.35(+1.08%)
Nov 30, 2017	32.64	32.74	32.52	32.55	674,825	+0.02(+0.06%)
Nov 29, 2017	32.44	32.73	32.43	32.53	611,628	+0.08(+0.25%)
Nov 28, 2017	32.63	32.73	32.29	32.45	877,042	-0.19(-0.58%)
Nov 27, 2017	32.61	32.69	32.55	32.64	700,546	+0.03(+0.09%)
Nov 24, 2017	32.37	32.75	32.37	32.61	519,761	+0.24(+0.74%)
Nov 22, 2017	32.95	32.99	32.30	32.37	3,091,750	+0.07(+0.22%)
Nov 21, 2017	33.35	33.45	31.77	32.30	10,920,825	-1.10(-3.29%)
Nov 20, 2017	33.45	33.48	33.15	33.40	1,090,432	+0.00(+0.00%)
Nov 17, 2017	33.35	33.47	33.32	33.40	1,150,101	-0.08(-0.24%)
Nov 16, 2017	33.49	33.53	33.35	33.48	1,330,594	+0.04(+0.12%)
Nov 15, 2017	33.33	33.55	33.26	33.44	1,158,806	+0.07(+0.21%)
Nov 14, 2017	33.27	33.42	33.26	33.37	980,819	+0.06(+0.18%)
Nov 13, 2017	33.25	33.32	33.18	33.31	1,227,115	+0.10(+0.30%)
Nov 10, 2017	33.17	33.32	33.17	33.21	2,907,397	+0.06(+0.18%)
Nov 09, 2017	33.24	33.28	33.13	33.15	2,406,843	-0.09(-0.27%)
Nov 08, 2017	33.29	33.33	33.20	33.24	1,459,423	-0.03(-0.09%)
Nov 07, 2017	33.25	33.36	33.22	33.27	2,087,265	+0.01(+0.03%)
Nov 06, 2017	33.16	33.30	33.13	33.26	1,505,929	+0.11(+0.33%)
Nov 03, 2017	33.20	33.27	33.09	33.15	1,693,317	-0.10(-0.30%)
Nov 02, 2017	33.16	33.41	33.15	33.25	9,313,017	+0.71(+2.18%)

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.