Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.65	30.72	30.42	30.53	1,951,963	-0.01(-0.04%)
Jan 30, 2018	30.62	30.66	30.59	30.54	2,426,887	-0.32(-1.03%)
Jan 29, 2018	31.00	31.05	30.84	30.86	1,433,086	-0.20(-0.65%)
Jan 26, 2018	30.84	31.06	30.80	31.06	1,163,561	+0.32(+1.04%)
Jan 25, 2018	30.85	30.85	30.65	30.74	4,566,483	+0.00(+0.01%)
Jan 24, 2018	30.76	30.90	30.59	30.74	1,379,122	-0.02(-0.07%)
Jan 23, 2018	30.69	30.78	30.65	30.76	1,403,438	+0.08(+0.25%)
Jan 22, 2018	30.42	30.69	30.42	30.69	1,364,743	+0.25(+0.81%)
Jan 19, 2018	30.36	30.44	30.30	30.44	837,463	+0.17(+0.55%)
Jan 18, 2018	30.34	30.37	30.23	30.27	1,102,351	-0.07(-0.22%)
Jan 17, 2018	30.17	30.38	30.09	30.34	1,056,361	+0.29(+0.97%)
Jan 16, 2018	30.35	30.41	29.99	30.05	2,349,717	-0.15(-0.49%)
Jan 12, 2018		30.20	30.20	30.20	0	+0.18(+0.60%)
Jan 11, 2018	29.82	30.02	29.82	30.02	1,077,333	+0.26(+0.86%)
Jan 10, 2018		29.80		29.76	1,163,641	-0.05(-0.17%)
Jan 09, 2018	29.80	29.89	29.77	29.81	1,295,593	+0.05(+0.17%)
Jan 08, 2018	29.68	29.77	29.63	29.76	1,527,301	+0.07(+0.23%)
Jan 05, 2018	29.61	29.71	29.54	29.69	1,294,317	+0.19(+0.64%)
Jan 04, 2018	29.48	29.56	29.47	29.50	2,843,781	+0.11(+0.38%)
Jan 03, 2018	29.27	29.41	29.25	29.39	1,613,060	+0.16(+0.55%)
Jan 02, 2018	29.13	29.23	29.08	29.23	1,420,112	+0.21(+0.73%)
Dec 29, 2017		29.02	29.02	29.02	0	-0.12(-0.42%)
Dec 28, 2017	29.13	29.15	29.08	29.14	1,032,036	+0.06(+0.22%)
Dec 27, 2017	29.08	29.12	29.04	29.08	1,099,727	+0.02(+0.06%)
Dec 26, 2017	29.04	29.09	29.03	29.06	1,442,591	-0.03(-0.11%)
Dec 22, 2017	29.11	29.11	29.03	29.09	1,112,054	+0.00(+0.00%)
Dec 21, 2017	29.10	29.17	29.06	29.09	1,035,422	+0.06(+0.22%)
Dec 20, 2017	29.15	29.15	28.99	29.03	1,364,854	-0.00(-0.02%)
Dec 19, 2017	29.18	29.18	29.03	29.03	963,046	-0.11(-0.39%)
Dec 18, 2017	29.11	29.18	29.11	29.14	1,307,204	+0.20(+0.68%)
Dec 15, 2017	28.82	29.00	28.79	28.95	1,310,589	+0.25(+0.87%)
Dec 14, 2017	28.87	28.88	28.69	28.70	961,988	-0.13(-0.47%)
Dec 13, 2017	28.86	28.92	28.82	28.83	903,128	+0.00(+0.00%)
Dec 12, 2017	28.82	28.89	28.80	28.83	624,142	+0.03(+0.11%)
Dec 11, 2017	28.74	28.80	28.72	28.80	1,219,327	+0.08(+0.28%)
Dec 08, 2017	28.68	28.73	28.64	28.72	831,049	+0.14(+0.50%)
Dec 07, 2017	28.45	28.61	28.45	28.57	974,426	+0.11(+0.39%)
Dec 06, 2017	28.43	28.51	28.41	28.46	1,084,640	-0.01(-0.03%)
Dec 05, 2017	28.62	28.69	28.46	28.47	979,048	-0.12(-0.42%)
Dec 04, 2017	28.84	28.86	28.59	28.59	1,801,436	-0.04(-0.16%)
Dec 01, 2017	28.68	28.72	28.37	28.64	1,818,045	-0.05(-0.19%)
Nov 30, 2017	28.58	28.80	28.57	28.69	1,165,828	+0.21(+0.74%)
Nov 29, 2017	28.50	28.59	28.42	28.48	919,201	+0.01(+0.05%)
Nov 28, 2017	28.25	28.48	28.23	28.47	719,736	+0.28(+0.98%)
Nov 27, 2017	28.23	28.25	28.17	28.19	757,972	-0.02(-0.06%)
Nov 24, 2017	28.22	28.23	28.20	28.21	531,301	+0.04(+0.16%)
Nov 22, 2017	28.19	28.20	28.14	28.16	701,328	-0.02(-0.06%)
Nov 21, 2017	28.07	28.18	28.07	28.18	836,188	+0.19(+0.67%)
Nov 20, 2017	27.96	28.00	27.93	27.99	864,448	+0.06(+0.22%)
Nov 17, 2017	27.93	27.97	27.91	27.93	806,645	-0.04(-0.14%)
Nov 16, 2017	27.84	28.01	27.84	27.97	905,747	+0.24(+0.87%)
Nov 15, 2017	27.73	27.80	27.61	27.73	1,023,374	-0.12(-0.43%)
Nov 14, 2017	27.81	27.87	27.75	27.85	732,620	-0.08(-0.27%)
Nov 13, 2017	27.82	27.95	27.80	27.93	609,973	+0.03(+0.11%)
Nov 10, 2017	27.86	27.92	27.83	27.89	523,599	+0.00(+0.00%)
Nov 09, 2017	27.86	27.93	27.70	27.89	1,207,493	-0.10(-0.37%)
Nov 08, 2017	27.95	28.01	27.90	28.00	821,422	+0.03(+0.11%)
Nov 07, 2017	28.03	28.06	27.90	27.97	898,776	-0.04(-0.16%)
Nov 06, 2017	27.96	28.03	27.95	28.01	701,737	+0.05(+0.19%)
Nov 03, 2017	27.90	27.97	27.84	27.96	636,738	+0.08(+0.29%)
Nov 02, 2017	27.85	27.90	27.74	27.88	773,434	+0.00(+0.00%)

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.