Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.59	31.74	31.49	31.62	36,327	+0.03(+0.09%)
Jan 30, 2018	31.62	31.62	31.55	31.59	356,906	+0.05(+0.15%)
Jan 29, 2018	31.54	31.68	31.47	31.54	44,193	-0.13(-0.42%)
Jan 26, 2018	31.70	31.75	31.62	31.67	35,521	+0.15(+0.48%)
Jan 25, 2018	31.80	31.81	31.52	31.52	20,837	-0.06(-0.18%)
Jan 24, 2018	31.45	31.67	31.45	31.58	41,839	+0.32(+1.02%)
Jan 23, 2018	31.34	31.35	31.23	31.26	30,095	-0.01(-0.04%)
Jan 22, 2018	31.21	31.32	31.12	31.27	24,971	+0.18(+0.58%)
Jan 19, 2018	31.12	31.27	31.09	31.09	61,085	-0.05(-0.15%)
Jan 18, 2018	31.14	31.20	31.11	31.14	55,207	+0.03(+0.11%)
Jan 17, 2018	31.07	31.24	31.06	31.11	52,103	-0.09(-0.29%)
Jan 16, 2018	30.99	31.21	30.99	31.20	206,443	+0.14(+0.46%)
Jan 12, 2018		31.05	31.05	31.05	0	+0.27(+0.87%)
Jan 11, 2018	30.79	30.83	30.74	30.79	44,850	+0.10(+0.31%)
Jan 10, 2018	30.70	30.71	30.60	30.69	199,848	+0.12(+0.40%)
Jan 09, 2018	30.58	30.58	30.43	30.57	18,410	-0.02(-0.06%)
Jan 08, 2018	30.64	30.64	30.55	30.59	444,881	-0.13(-0.43%)
Jan 05, 2018	30.68	30.74	30.60	30.72	62,440	-0.01(-0.04%)
Jan 04, 2018	30.72	30.74	30.68	30.74	5,806	+0.10(+0.32%)
Jan 03, 2018	30.68	30.69	30.61	30.64	23,986	-0.08(-0.25%)
Jan 02, 2018	30.64	30.74	30.61	30.71	18,759	+0.14(+0.47%)
Dec 29, 2017		30.57	30.57	30.57	0	+0.11(+0.37%)
Dec 28, 2017	30.49	30.49	30.41	30.46	20,825	+0.09(+0.28%)
Dec 27, 2017	30.28	30.37	30.27	30.37	33,408	+0.07(+0.22%)
Dec 26, 2017	30.27	30.31	30.25	30.30	14,752	-0.07(-0.22%)
Dec 22, 2017	30.25	30.38	30.11	30.37	49,196	+0.08(+0.25%)
Dec 21, 2017	30.26	30.29	30.17	30.29	8,391	+0.00(+0.00%)
Dec 20, 2017	30.27	30.30	30.22	30.29	81,322	+0.03(+0.09%)
Dec 19, 2017	30.27	30.27	30.18	30.27	20,556	+0.08(+0.27%)
Dec 18, 2017	30.02	30.33	30.02	30.18	286,596	-0.02(-0.06%)
Dec 15, 2017	30.31	30.31	30.17	30.20	18,367	-0.12(-0.41%)
Dec 14, 2017	30.27	30.34	30.23	30.33	16,878	+0.00(+0.00%)
Dec 13, 2017	30.22	30.34	30.17	30.33	16,299	+0.22(+0.72%)
Dec 12, 2017	30.16	30.16	30.05	30.11	19,730	-0.05(-0.16%)
Dec 11, 2017	30.17	30.20	30.14	30.16	10,047	+0.00(+0.00%)
Dec 08, 2017	30.16	30.18	30.10	30.16	23,665	-0.04(-0.13%)
Dec 07, 2017	30.16	30.25	30.16	30.19	9,957	-0.07(-0.22%)
Dec 06, 2017	30.30	30.31	30.25	30.26	10,954	-0.09(-0.28%)
Dec 05, 2017	30.27	30.35	30.27	30.34	8,593	-0.03(-0.10%)
Dec 04, 2017	30.34	30.39	30.32	30.37	15,171	-0.08(-0.25%)
Dec 01, 2017	30.52	30.52	30.35	30.45	15,480	+0.06(+0.20%)
Nov 30, 2017	30.48	30.48	30.38	30.39	15,405	-0.02(-0.06%)
Nov 29, 2017	30.40	30.44	30.38	30.41	17,394	+0.01(+0.02%)
Nov 28, 2017	30.54	30.54	30.39	30.40	13,800	-0.11(-0.36%)
Nov 27, 2017	30.53	30.58	30.46	30.51	70,319	+0.01(+0.03%)
Nov 24, 2017	30.46	30.53	30.46	30.50	29,509	+0.10(+0.34%)
Nov 22, 2017	30.17	30.41	30.17	30.40	4,634	+0.25(+0.82%)
Nov 21, 2017	30.07	30.18	30.07	30.15	12,512	+0.01(+0.03%)
Nov 20, 2017	30.19	30.26	30.12	30.14	27,946	-0.03(-0.09%)
Nov 17, 2017	30.12	30.23	30.12	30.17	13,737	+0.07(+0.22%)
Nov 16, 2017	30.14	30.14	30.07	30.10	17,061	-0.02(-0.06%)
Nov 15, 2017	30.16	30.16	30.09	30.12	46,420	+0.06(+0.19%)
Nov 14, 2017	30.05	30.09	29.99	30.07	15,791	+0.18(+0.60%)
Nov 13, 2017	29.87	29.90	29.85	29.89	7,558	-0.07(-0.22%)
Nov 10, 2017	29.99	30.00	29.89	29.95	9,585	+0.08(+0.25%)
Nov 09, 2017	29.93	30.03	29.83	29.88	12,404	+0.04(+0.13%)
Nov 08, 2017	29.91	29.94	29.79	29.84	13,256	-0.06(-0.19%)
Nov 07, 2017	29.85	29.90	29.70	29.90	12,567	+0.04(+0.13%)
Nov 06, 2017	29.87	29.97	29.80	29.86	11,798	+0.10(+0.35%)
Nov 03, 2017	29.74	29.92	29.73	29.75	16,538	-0.18(-0.60%)
Nov 02, 2017	29.81	29.94	29.79	29.93	19,622	+0.15(+0.51%)

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.