Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.39	32.39	32.20	32.23	17,198	-0.33(-1.03%)
Jan 30, 2018	32.88	32.88	32.49	32.56	15,260	-0.16(-0.50%)
Jan 29, 2018	32.88	32.88	32.70	32.72	19,109	-0.84(-2.50%)
Jan 26, 2018	33.52	33.61	33.32	33.56	20,573	+0.10(+0.30%)
Jan 25, 2018	33.44	33.48	33.31	33.46	16,064	+0.03(+0.08%)
Jan 24, 2018	33.28	33.48	33.23	33.44	26,639	+0.56(+1.69%)
Jan 23, 2018	32.88	32.89	32.74	32.88	28,442	+0.03(+0.08%)
Jan 22, 2018	32.68	32.85	32.68	32.85	19,975	+0.49(+1.52%)
Jan 19, 2018	32.25	32.36	32.25	32.36	7,755	+0.20(+0.62%)
Jan 18, 2018	32.28	32.28	32.13	32.16	4,378	-0.16(-0.48%)
Jan 17, 2018	32.20	32.31	32.20	32.31	6,435	-0.01(-0.03%)
Jan 16, 2018	32.20	32.42	32.20	32.32	14,682	-0.61(-1.86%)
Jan 12, 2018		32.93	32.93	32.93	0	+0.05(+0.17%)
Jan 11, 2018	32.70	32.88	32.69	32.88	3,682	+0.56(+1.72%)
Jan 10, 2018	32.39	32.39	32.32	32.32	8,968	-0.21(-0.65%)
Jan 09, 2018	32.61	32.61	32.53	32.53	7,018	-0.06(-0.20%)
Jan 08, 2018	32.56	32.60	32.56	32.59	8,086	-0.07(-0.22%)
Jan 05, 2018	32.79	32.79	32.60	32.67	18,352	-0.08(-0.25%)
Jan 04, 2018	32.65	32.75	32.65	32.75	5,290	+0.10(+0.31%)
Jan 03, 2018	32.43	32.65	32.42	32.65	10,606	+0.46(+1.42%)
Jan 02, 2018	32.28	32.28	32.08	32.19	5,582	+0.59(+1.88%)
Dec 29, 2017		31.60	31.60	31.60	0	+0.32(+1.02%)
Dec 28, 2017	31.29	31.31	31.27	31.28	3,788	+0.29(+0.94%)
Dec 27, 2017	31.24	31.24	30.99	30.99	8,333	-0.47(-1.51%)
Dec 26, 2017	31.67	31.67	31.46	31.46	2,589	-0.13(-0.41%)
Dec 22, 2017	31.69	31.69	31.58	31.59	9,776	-0.30(-0.94%)
Dec 21, 2017	31.65	31.89	31.65	31.89	8,062	+0.52(+1.66%)
Dec 20, 2017	31.39	31.39	31.37	31.37	1,300	-0.26(-0.84%)
Dec 19, 2017	31.64	31.64	31.64	31.64	382	+0.37(+1.17%)
Dec 18, 2017	31.20	31.27	31.19	31.27	8,768	-0.20(-0.62%)
Dec 15, 2017	31.41	31.47	31.40	31.47	2,070	-0.18(-0.58%)
Dec 14, 2017	31.51	31.69	31.51	31.65	3,755	-0.33(-1.03%)
Dec 13, 2017	31.74	31.98	31.74	31.98	1,420	+0.41(+1.29%)
Dec 12, 2017	31.43	31.59	31.42	31.57	1,568	-0.24(-0.76%)
Dec 11, 2017	31.80	31.89	31.80	31.81	5,525	+0.55(+1.75%)
Dec 08, 2017	31.23	31.27	31.23	31.27	1,128	+0.48(+1.57%)
Dec 07, 2017	30.86	30.89	30.78	30.78	4,676	-0.37(-1.20%)
Dec 06, 2017	31.17	31.23	31.15	31.16	2,196	+0.18(+0.59%)
Dec 05, 2017	31.10	31.10	30.88	30.97	12,178	-0.54(-1.71%)
Dec 04, 2017	31.44	31.44	31.44	31.51	6,111	+0.09(+0.28%)
Dec 01, 2017	31.60	31.61	31.43	31.42	5,000	+0.17(+0.54%)
Nov 30, 2017	31.31	31.31	31.23	31.26	4,074	-0.27(-0.84%)
Nov 29, 2017	31.48	31.68	31.48	31.52	4,621	-0.35(-1.09%)
Nov 28, 2017	31.92	31.92	31.80	31.87	4,813	+0.66(+2.10%)
Nov 27, 2017	31.09	31.28	31.09	31.21	18,886	-0.86(-2.67%)
Nov 24, 2017	32.16	32.16	31.90	32.07	14,445	-1.29(-3.88%)
Nov 22, 2017	33.27	33.41	33.23	33.36	12,823	-0.27(-0.81%)
Nov 21, 2017	33.27	33.64	33.27	33.64	22,489	+0.86(+2.61%)
Nov 20, 2017	32.60	32.76	32.60	32.78	11,913	+0.63(+1.97%)
Nov 17, 2017	32.35	32.35	32.10	32.15	11,850	-0.78(-2.36%)
Nov 16, 2017	32.80	32.93	32.79	32.93	8,280	+0.52(+1.59%)
Nov 15, 2017	32.37	32.45	32.37	32.41	10,029	-0.66(-2.00%)
Nov 14, 2017	33.09	33.13	33.04	33.07	5,195	-0.30(-0.90%)
Nov 13, 2017	33.31	33.41	33.31	33.37	7,384	+0.17(+0.52%)
Nov 10, 2017	33.11	33.26	33.11	33.20	6,809	+0.44(+1.34%)
Nov 09, 2017	32.67	32.80	32.67	32.76	13,220	+0.27(+0.83%)
Nov 08, 2017	32.55	32.55	32.48	32.49	3,913	-0.08(-0.24%)
Nov 07, 2017	32.54	32.65	32.54	32.57	2,096	+0.13(+0.41%)
Nov 06, 2017	32.22	32.47	32.22	32.44	5,355	+0.46(+1.44%)
Nov 03, 2017	32.05	32.10	31.98	31.98	5,986	-0.31(-0.96%)
Nov 02, 2017	32.33	32.33	32.28	32.29	7,515	-0.20(-0.62%)

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.