Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.16	31.16	30.87	31.04	1,682,991	+0.19(+0.61%)
Jan 30, 2018	30.70	30.97	30.61	30.85	1,483,310	-0.02(-0.07%)
Jan 29, 2018	31.16	31.23	30.75	30.87	1,700,823	-0.29(-0.94%)
Jan 26, 2018	31.14	31.22	30.88	31.16	686,824	+0.14(+0.44%)
Jan 25, 2018	30.92	31.08	30.78	31.03	1,124,539	+0.21(+0.68%)
Jan 24, 2018	30.96	31.08	30.73	30.82	890,416	-0.07(-0.22%)
Jan 23, 2018	30.83	30.92	30.63	30.88	1,096,518	+0.09(+0.31%)
Jan 22, 2018	30.77	30.81	30.42	30.79	2,130,191	+0.04(+0.13%)
Jan 19, 2018	30.42	30.80	30.41	30.75	2,175,737	+0.58(+1.91%)
Jan 18, 2018	30.30	30.36	30.11	30.17	1,647,811	-0.06(-0.20%)
Jan 17, 2018	29.96	30.23	29.87	30.23	1,702,969	+0.42(+1.41%)
Jan 16, 2018	29.96	30.02	29.78	29.81	2,198,405	-0.05(-0.16%)
Jan 12, 2018		29.86	29.86	29.86	0	+0.03(+0.09%)
Jan 11, 2018	29.60	29.83	29.50	29.83	1,817,363	+0.25(+0.85%)
Jan 10, 2018				29.58	1,093,380	+0.06(+0.21%)
Jan 09, 2018	29.31	29.77	29.27	29.52	1,895,811	+0.26(+0.90%)
Jan 08, 2018	28.87	29.28	28.63	29.26	1,841,535	+0.31(+1.08%)
Jan 05, 2018	29.17	29.21	28.63	28.95	2,957,069	-0.11(-0.37%)
Jan 04, 2018	29.33	29.39	28.99	29.05	1,228,727	-0.24(-0.81%)
Jan 03, 2018	29.25	29.37	29.20	29.29	1,385,806	-0.03(-0.12%)
Jan 02, 2018	29.14	29.32	29.05	29.33	1,560,346	+0.37(+1.26%)
Dec 29, 2017		28.96	28.96	28.96	0	-0.30(-1.04%)
Dec 28, 2017	29.10	29.28	29.01	29.26	790,489	+0.18(+0.61%)
Dec 27, 2017	29.01	29.24	28.91	29.09	687,214	+0.18(+0.61%)
Dec 26, 2017	28.90	28.99	28.82	28.91	816,479	-0.09(-0.30%)
Dec 22, 2017	29.15	29.15	28.95	29.00	692,001	-0.05(-0.19%)
Dec 21, 2017	29.18	29.33	29.04	29.05	1,625,406	-0.03(-0.09%)
Dec 20, 2017	29.11	29.39	29.05	29.08	1,813,340	+0.01(+0.05%)
Dec 19, 2017	29.03	29.10	28.77	29.07	2,861,610	+0.28(+0.96%)
Dec 18, 2017	28.80	29.01	28.71	28.79	3,431,999	+0.02(+0.07%)
Dec 15, 2017	28.61	28.87	28.58	28.77	2,700,673	+0.31(+1.09%)
Dec 14, 2017	28.45	28.77	28.38	28.46	1,910,844	-0.05(-0.17%)
Dec 13, 2017	28.74	28.82	28.51	28.51	1,834,256	-0.14(-0.47%)
Dec 12, 2017	29.00	29.00	28.63	28.64	1,597,775	-0.44(-1.51%)
Dec 11, 2017	29.05	29.16	28.84	29.08	1,305,483	+0.16(+0.54%)
Dec 08, 2017	28.95	29.10	28.89	28.93	1,401,055	+0.10(+0.35%)
Dec 07, 2017	28.82	28.89	28.59	28.82	1,312,936	+0.05(+0.17%)
Dec 06, 2017	28.75	28.94	28.57	28.78	1,121,848	+0.03(+0.12%)
Dec 05, 2017	28.91	29.04	28.69	28.74	1,339,526	-0.23(-0.80%)
Dec 04, 2017	29.47	29.51	28.92	28.97	1,884,671	-0.21(-0.72%)
Dec 01, 2017	28.81	29.23	28.80	29.18	1,614,290	+0.32(+1.10%)
Nov 30, 2017	28.93	29.05	28.75	28.86	1,942,413	+0.01(+0.05%)
Nov 29, 2017	28.64	28.93	28.64	28.85	1,521,096	+0.21(+0.73%)
Nov 28, 2017	28.07	28.74	28.01	28.64	1,526,451	+0.61(+2.18%)
Nov 27, 2017	28.04	28.13	27.90	28.03	1,406,013	+0.03(+0.12%)
Nov 24, 2017	27.87	28.02	27.83	28.00	412,919	+0.22(+0.79%)
Nov 22, 2017	27.97	27.97	27.75	27.78	1,201,179	-0.13(-0.46%)
Nov 21, 2017	28.07	28.18	27.89	27.91	2,360,055	+0.06(+0.22%)
Nov 20, 2017	27.61	27.89	27.55	27.84	1,476,567	+0.24(+0.86%)
Nov 17, 2017	27.47	27.72	27.47	27.61	2,276,448	+0.05(+0.20%)
Nov 16, 2017	27.00	27.59	26.94	27.55	2,726,601	+0.62(+2.28%)
Nov 15, 2017	26.77	27.09	26.39	26.94	3,697,919	-0.13(-0.47%)
Nov 14, 2017	27.66	27.85	26.78	27.07	8,792,281	-1.91(-6.60%)
Nov 13, 2017	28.86	29.04	28.70	28.98	2,478,727	+0.11(+0.40%)
Nov 10, 2017	29.03	29.08	28.71	28.87	2,178,358	-0.05(-0.16%)
Nov 09, 2017	29.16	29.16	28.80	28.91	2,673,325	-0.39(-1.34%)
Nov 08, 2017	29.17	29.35	29.06	29.31	1,304,839	+0.05(+0.18%)
Nov 07, 2017	29.31	29.42	29.04	29.25	1,379,893	-0.14(-0.46%)
Nov 06, 2017	29.49	29.62	29.31	29.39	1,233,155	-0.20(-0.69%)
Nov 03, 2017	29.47	29.60	29.40	29.59	965,481	+0.17(+0.57%)
Nov 02, 2017	29.41	29.51	29.28	29.42	848,880	+0.16(+0.55%)

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.