Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	26.31	26.49	26.24	26.38	2,955,107	-0.04(-0.14%)
Jan 30, 2018	26.32	26.34	26.27	26.42	6,378,276	+0.30(+1.17%)
Jan 29, 2018	26.00	26.14	25.96	26.11	3,432,827	+0.17(+0.64%)
Jan 26, 2018	26.16	26.18	25.95	25.95	1,705,514	-0.30(-1.12%)
Jan 25, 2018	26.17	26.33	26.17	26.24	2,748,561	-0.03(-0.11%)
Jan 24, 2018	26.18	26.38	26.11	26.27	4,655,876	+0.02(+0.07%)
Jan 23, 2018	26.29	26.33	26.21	26.25	2,418,220	-0.06(-0.21%)
Jan 22, 2018	26.54	26.54	26.30	26.31	2,245,582	-0.21(-0.80%)
Jan 19, 2018	26.58	26.63	26.51	26.52	2,859,467	-0.11(-0.42%)
Jan 18, 2018	26.60	26.68	26.55	26.63	2,066,655	+0.04(+0.14%)
Jan 17, 2018	26.73	26.82	26.54	26.59	1,994,797	-0.24(-0.89%)
Jan 16, 2018	26.62	26.91	26.54	26.83	3,868,325	+0.08(+0.31%)
Jan 12, 2018		26.75	26.75	26.75	0	-0.17(-0.62%)
Jan 11, 2018	27.05	27.06	26.92	26.92	1,458,709	-0.19(-0.71%)
Jan 10, 2018	27.15	27.23	27.08	27.11	2,293,090	+0.04(+0.14%)
Jan 09, 2018	27.07	27.11	27.00	27.07	2,159,040	-0.05(-0.17%)
Jan 08, 2018	27.17	27.22	27.11	27.12	1,239,967	-0.04(-0.14%)
Jan 05, 2018	27.26	27.32	27.16	27.16	2,276,282	-0.19(-0.71%)
Jan 04, 2018	27.39	27.41	27.30	27.35	2,855,484	-0.11(-0.40%)
Jan 03, 2018	27.62	27.62	27.45	27.46	1,850,200	-0.18(-0.63%)
Jan 02, 2018	27.74	27.78	27.64	27.64	2,747,827	-0.19(-0.70%)
Dec 29, 2017		27.83	27.83	27.83	0	+0.10(+0.37%)
Dec 28, 2017	27.73	27.77	27.73	27.73	5,102,974	-0.06(-0.20%)
Dec 27, 2017	27.77	27.81	27.74	27.78	1,897,986	-0.02(-0.07%)
Dec 26, 2017	27.80	27.82	27.77	27.80	1,425,198	+0.04(+0.13%)
Dec 22, 2017	27.74	27.83	27.74	27.77	3,043,874	+0.01(+0.03%)
Dec 21, 2017	27.73	27.78	27.67	27.76	3,127,939	-0.05(-0.17%)
Dec 20, 2017	27.67	27.83	27.67	27.80	2,220,299	+0.02(+0.07%)
Dec 19, 2017	27.65	27.79	27.65	27.79	4,036,807	+0.10(+0.37%)
Dec 18, 2017	27.69	27.71	27.64	27.68	3,787,544	-0.17(-0.60%)
Dec 15, 2017	27.96	27.98	27.80	27.85	3,101,238	-0.24(-0.85%)
Dec 14, 2017	27.93	28.09	27.92	28.09	2,565,859	+0.12(+0.43%)
Dec 13, 2017	27.93	27.98	27.88	27.97	1,727,386	+0.01(+0.03%)
Dec 12, 2017	27.98	28.01	27.90	27.96	2,872,576	-0.05(-0.16%)
Dec 11, 2017	28.10	28.10	28.01	28.01	1,531,416	-0.09(-0.33%)
Dec 08, 2017	28.14	28.18	28.10	28.10	2,504,217	-0.15(-0.52%)
Dec 07, 2017	28.36	28.37	28.21	28.25	1,565,349	-0.09(-0.33%)
Dec 06, 2017	28.37	28.38	28.28	28.34	2,310,625	+0.00(+0.00%)
Dec 05, 2017	28.31	28.36	28.13	28.34	2,680,343	+0.09(+0.33%)
Dec 04, 2017	28.01	28.25	27.99	28.25	3,290,288	+0.05(+0.16%)
Dec 01, 2017	28.17	28.46	28.11	28.20	6,506,151	+0.05(+0.16%)
Nov 30, 2017	28.27	28.29	28.03	28.15	3,202,557	-0.23(-0.81%)
Nov 29, 2017	28.35	28.44	28.28	28.38	3,393,675	+0.01(+0.03%)
Nov 28, 2017	28.60	28.61	28.37	28.37	1,797,219	-0.28(-0.96%)
Nov 27, 2017	28.64	28.68	28.60	28.65	1,251,694	+0.00(+0.00%)
Nov 24, 2017	28.65	28.66	28.62	28.65	758,836	-0.05(-0.16%)
Nov 22, 2017	28.67	28.73	28.66	28.70	2,002,778	+0.03(+0.10%)
Nov 21, 2017	28.76	28.77	28.66	28.67	2,109,481	-0.20(-0.70%)
Nov 20, 2017	28.88	28.92	28.84	28.87	2,149,162	-0.04(-0.13%)
Nov 17, 2017	28.87	28.92	28.85	28.91	1,270,116	+0.08(+0.29%)
Nov 16, 2017	28.96	28.96	28.78	28.83	1,886,051	-0.25(-0.86%)
Nov 15, 2017	29.04	29.16	28.98	29.08	2,518,944	+0.16(+0.54%)
Nov 14, 2017	28.96	29.07	28.91	28.92	2,229,365	+0.06(+0.19%)
Nov 13, 2017	28.98	28.98	28.83	28.86	1,825,056	-0.03(-0.10%)
Nov 10, 2017	28.92	28.96	28.87	28.89	4,599,960	+0.02(+0.06%)
Nov 09, 2017	28.91	29.07	28.84	28.87	3,225,136	+0.10(+0.35%)
Nov 08, 2017	28.84	28.87	28.75	28.77	1,077,627	-0.05(-0.16%)
Nov 07, 2017	28.77	28.87	28.73	28.82	1,647,477	+0.02(+0.06%)
Nov 06, 2017	28.85	28.86	28.77	28.80	1,265,967	-0.05(-0.16%)
Nov 03, 2017	28.91	28.96	28.83	28.84	1,334,014	-0.08(-0.29%)
Nov 02, 2017	28.95	29.08	28.91	28.93	1,171,699	-0.02(-0.06%)

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.