Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.97	34.99	34.63	34.72	33,374	+0.16(+0.46%)
Jan 30, 2018	34.59	34.59	34.59	34.56	227,619	-0.39(-1.10%)
Jan 29, 2018	35.00	35.04	34.90	34.95	76,840	-0.50(-1.40%)
Jan 26, 2018	35.26	35.46	35.17	35.45	50,081	+0.45(+1.28%)
Jan 25, 2018	35.04	35.24	34.94	35.00	45,912	-0.02(-0.06%)
Jan 24, 2018	34.92	35.06	34.78	35.02	66,146	+0.32(+0.92%)
Jan 23, 2018	34.57	34.73	34.57	34.70	24,441	+0.13(+0.38%)
Jan 22, 2018	34.33	34.57	34.29	34.57	253,579	+0.29(+0.84%)
Jan 19, 2018	34.22	34.32	34.09	34.28	54,979	+0.26(+0.75%)
Jan 18, 2018	34.01	34.07	33.96	34.03	132,126	-0.02(-0.05%)
Jan 17, 2018	33.82	34.12	33.80	34.04	94,327	+0.48(+1.42%)
Jan 16, 2018	33.72	33.84	33.55	33.56	61,003	-0.01(-0.04%)
Jan 12, 2018		33.58	33.58	33.58	0	+0.33(+0.99%)
Jan 11, 2018	33.03	33.25	33.03	33.25	33,038	+0.15(+0.45%)
Jan 10, 2018	33.10	33.15	32.97	33.10	27,898	-0.24(-0.71%)
Jan 09, 2018	33.32	33.36	33.19	33.33	87,797	-0.02(-0.06%)
Jan 08, 2018	33.34	33.38	33.25	33.35	127,495	-0.00(-0.01%)
Jan 05, 2018	33.19	33.37	33.17	33.36	71,451	+0.23(+0.68%)
Jan 04, 2018	33.04	33.17	33.04	33.13	228,418	+0.12(+0.36%)
Jan 03, 2018	32.86	33.03	32.86	33.01	23,962	+0.24(+0.73%)
Jan 02, 2018	32.62	32.77	32.59	32.77	27,916	+0.67(+2.08%)
Dec 29, 2017		32.10	32.10	32.10	0	+0.16(+0.51%)
Dec 28, 2017	32.01	32.05	31.92	31.94	56,066	+0.18(+0.57%)
Dec 27, 2017	31.74	31.81	31.71	31.76	62,479	+0.08(+0.25%)
Dec 26, 2017	31.67	31.68	31.61	31.68	26,455	+0.00(+0.00%)
Dec 22, 2017	31.64	31.68	31.61	31.68	15,820	+0.15(+0.46%)
Dec 21, 2017	31.40	31.58	31.40	31.53	51,453	+0.20(+0.62%)
Dec 20, 2017	31.41	31.41	31.33	31.34	38,804	+0.07(+0.21%)
Dec 19, 2017	31.38	31.38	31.25	31.27	34,293	-0.04(-0.11%)
Dec 18, 2017	31.22	31.41	31.22	31.31	32,236	+0.36(+1.15%)
Dec 15, 2017	30.92	31.00	30.78	30.95	60,700	+0.06(+0.21%)
Dec 14, 2017	30.96	30.98	30.88	30.88	36,005	-0.08(-0.24%)
Dec 13, 2017	30.88	31.04	30.88	30.96	76,729	+0.20(+0.65%)
Dec 12, 2017	30.66	30.76	30.62	30.76	22,480	-0.24(-0.78%)
Dec 11, 2017	30.98	31.01	30.95	31.00	20,332	+0.24(+0.78%)
Dec 08, 2017	30.76	30.81	30.70	30.76	119,596	+0.29(+0.95%)
Dec 07, 2017	30.33	30.53	30.33	30.48	50,019	+0.02(+0.08%)
Dec 06, 2017	30.35	30.50	30.31	30.45	51,305	-0.31(-1.00%)
Dec 05, 2017	30.78	30.96	30.74	30.76	41,332	-0.04(-0.13%)
Dec 04, 2017	31.06	31.06	30.80	30.80	33,546	-0.00(-0.01%)
Dec 01, 2017	31.80	38.16	30.78	30.80	21,527	-0.11(-0.35%)
Nov 30, 2017	31.10	31.10	30.91	30.91	51,121	-0.40(-1.27%)
Nov 29, 2017	31.59	31.59	31.28	31.31	36,068	-0.44(-1.39%)
Nov 28, 2017	31.78	31.79	31.62	31.75	907,311	+0.27(+0.87%)
Nov 27, 2017	31.66	31.71	31.46	31.48	24,683	-0.44(-1.38%)
Nov 24, 2017	31.87	31.97	31.84	31.92	21,495	-0.12(-0.39%)
Nov 22, 2017	32.01	32.09	31.95	32.04	22,769	+0.04(+0.13%)
Nov 21, 2017	31.99	32.09	31.99	32.00	23,781	+0.42(+1.33%)
Nov 20, 2017	31.42	31.59	31.39	31.58	30,526	+0.14(+0.45%)
Nov 17, 2017	31.34	31.51	31.34	31.44	41,169	+0.14(+0.45%)
Nov 16, 2017	31.09	31.34	31.07	31.30	33,935	+0.64(+2.10%)
Nov 15, 2017	30.64	30.69	30.49	30.66	34,005	-0.07(-0.24%)
Nov 14, 2017	30.83	30.83	30.68	30.73	53,326	-0.12(-0.39%)
Nov 13, 2017	30.75	30.87	30.69	30.85	45,546	-0.06(-0.21%)
Nov 10, 2017	30.98	30.98	30.86	30.91	14,188	-0.04(-0.14%)
Nov 09, 2017	30.93	30.97	30.70	30.96	17,591	-0.12(-0.40%)
Nov 08, 2017	31.01	31.11	30.98	31.08	99,082	+0.22(+0.71%)
Nov 07, 2017	31.06	31.06	30.85	30.86	18,637	-0.13(-0.42%)
Nov 06, 2017	30.85	31.02	30.85	30.99	13,598	+0.29(+0.94%)
Nov 03, 2017	30.86	30.86	30.59	30.70	10,177	-0.19(-0.61%)
Nov 02, 2017	30.84	30.92	30.80	30.89	25,056	+0.04(+0.14%)

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.