Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	27.62	27.65	27.44	27.52	689,353	-0.02(-0.08%)
Jan 30, 2018	27.90	27.90	27.54	27.54	211,364	-0.54(-1.92%)
Jan 29, 2018	28.34	28.37	28.04	28.08	198,939	-0.37(-1.31%)
Jan 26, 2018	28.41	28.50	28.34	28.45	461,100	+0.09(+0.32%)
Jan 25, 2018	28.72	28.72	28.29	28.36	280,707	-0.17(-0.60%)
Jan 24, 2018	28.55	28.69	28.40	28.54	378,712	+0.13(+0.45%)
Jan 23, 2018	28.42	28.46	28.30	28.41	231,295	-0.02(-0.05%)
Jan 22, 2018	28.02	28.42	28.01	28.42	224,435	+0.49(+1.77%)
Jan 19, 2018	27.95	27.97	27.80	27.93	117,406	-0.09(-0.32%)
Jan 18, 2018	28.12	28.15	27.98	28.02	233,996	-0.18(-0.64%)
Jan 17, 2018	28.08	28.30	27.89	28.20	371,586	+0.19(+0.69%)
Jan 16, 2018	28.36	28.36	27.98	28.01	4,071,811	-0.33(-1.16%)
Jan 12, 2018		28.33	28.33	28.33	0	+0.34(+1.23%)
Jan 11, 2018	27.66	28.08	27.61	27.99	293,390	+0.43(+1.57%)
Jan 10, 2018	27.68	27.70	27.55	27.56	404,037	-0.08(-0.30%)
Jan 09, 2018	27.71	27.73	27.58	27.64	327,675	-0.02(-0.08%)
Jan 08, 2018	27.53	27.70	27.51	27.66	340,767	+0.07(+0.24%)
Jan 05, 2018	27.63	27.63	27.43	27.59	318,202	+0.01(+0.05%)
Jan 04, 2018	27.45	27.61	27.39	27.58	363,661	+0.22(+0.82%)
Jan 03, 2018	27.08	27.39	27.06	27.35	697,837	+0.34(+1.25%)
Jan 02, 2018	26.73	27.03	26.67	27.02	271,856	+0.43(+1.60%)
Dec 29, 2017		26.59	26.59	26.59	0	+0.00(+0.00%)
Dec 28, 2017	26.57	26.61	26.52	26.59	180,288	+0.06(+0.23%)
Dec 27, 2017	26.57	26.61	26.49	26.53	159,414	-0.01(-0.03%)
Dec 26, 2017	26.40	26.56	26.34	26.54	110,076	+0.21(+0.80%)
Dec 22, 2017	26.30	26.39	26.24	26.33	166,845	+0.04(+0.17%)
Dec 21, 2017	25.91	26.37	25.88	26.28	536,452	+0.41(+1.59%)
Dec 20, 2017	25.73	25.89	25.65	25.87	191,786	+0.23(+0.89%)
Dec 19, 2017	25.65	25.73	25.62	25.65	1,092,125	-0.01(-0.06%)
Dec 18, 2017	25.53	25.75	25.53	25.66	1,127,831	+0.24(+0.93%)
Dec 15, 2017	25.60	25.60	25.42	25.42	72,670	-0.12(-0.46%)
Dec 14, 2017	25.57	25.67	25.52	25.54	277,753	-0.07(-0.29%)
Dec 13, 2017	25.70	25.70	25.57	25.62	93,297	-0.04(-0.14%)
Dec 12, 2017	25.75	25.76	25.61	25.65	91,383	+0.04(+0.17%)
Dec 11, 2017	25.51	25.68	25.48	25.61	275,636	+0.16(+0.64%)
Dec 08, 2017	25.40	25.45	25.28	25.45	122,712	+0.14(+0.55%)
Dec 07, 2017	25.23	25.34	25.17	25.31	465,532	+0.04(+0.17%)
Dec 06, 2017	25.48	25.48	25.24	25.26	364,391	-0.27(-1.07%)
Dec 05, 2017	25.65	25.67	25.51	25.53	266,807	-0.07(-0.29%)
Dec 04, 2017	25.70	25.87	25.59	25.61	323,957	-0.05(-0.20%)
Dec 01, 2017	25.57	25.77	25.55	25.66	231,091	+0.23(+0.90%)
Nov 30, 2017	25.25	25.51	25.25	25.43	398,714	+0.29(+1.14%)
Nov 29, 2017	25.13	25.23	25.00	25.14	1,002,916	-0.01(-0.03%)
Nov 28, 2017	25.06	25.19	25.05	25.15	155,342	+0.25(+1.00%)
Nov 27, 2017	25.16	25.16	24.90	24.90	155,360	-0.32(-1.26%)
Nov 24, 2017	25.21	25.25	25.21	25.22	88,970	+0.08(+0.32%)
Nov 22, 2017	25.14	25.18	25.09	25.14	123,020	+0.15(+0.59%)
Nov 21, 2017	24.98	25.10	24.96	24.99	1,920,962	+0.18(+0.71%)
Nov 20, 2017	24.86	24.86	24.74	24.81	119,156	-0.04(-0.18%)
Nov 17, 2017	24.79	24.89	24.76	24.86	149,435	+0.07(+0.27%)
Nov 16, 2017	24.84	24.91	24.75	24.79	333,972	-0.07(-0.27%)
Nov 15, 2017	24.90	24.95	24.78	24.86	375,168	-0.28(-1.11%)
Nov 14, 2017	25.44	25.44	25.13	25.14	153,947	-0.41(-1.61%)
Nov 13, 2017	25.56	25.65	25.48	25.55	692,896	-0.15(-0.57%)
Nov 10, 2017	25.78	25.78	25.56	25.70	80,191	-0.12(-0.46%)
Nov 09, 2017	25.67	25.86	25.62	25.81	232,156	+0.04(+0.14%)
Nov 08, 2017	25.82	25.86	25.67	25.78	142,459	-0.07(-0.26%)
Nov 07, 2017	25.93	25.96	25.76	25.84	395,735	-0.04(-0.14%)
Nov 06, 2017	25.48	25.89	25.46	25.88	179,099	+0.51(+2.00%)
Nov 03, 2017	25.34	25.43	25.27	25.37	171,160	+0.03(+0.12%)
Nov 02, 2017	25.34	25.37	25.22	25.34	111,543	+0.03(+0.12%)

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.