Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.54	28.57	28.01	28.06	6,251,964	-0.45(-1.57%)
Jan 30, 2018	28.70	28.76	28.45	28.51	5,017,104	-0.27(-0.94%)
Jan 29, 2018	28.87	28.87	28.66	28.78	5,269,768	-0.43(-1.46%)
Jan 26, 2018	29.13	29.22	29.01	29.21	5,733,237	+0.51(+1.77%)
Jan 25, 2018	29.12	29.38	28.59	28.70	6,277,392	-0.22(-0.75%)
Jan 24, 2018	28.90	29.11	28.81	28.92	6,707,029	-0.03(-0.10%)
Jan 23, 2018	29.01	29.16	28.84	28.95	4,748,839	+0.10(+0.34%)
Jan 22, 2018	28.71	28.85	28.63	28.85	5,644,586	+0.27(+0.94%)
Jan 19, 2018	28.54	28.67	28.42	28.58	4,648,848	+0.02(+0.08%)
Jan 18, 2018	28.42	28.57	28.42	28.56	5,768,796	+0.01(+0.05%)
Jan 17, 2018	28.57	28.63	28.46	28.54	8,540,973	+0.17(+0.61%)
Jan 16, 2018	28.25	28.52	28.20	28.37	9,942,733	+0.31(+1.12%)
Jan 12, 2018		28.06	28.06	28.06	0	+0.49(+1.79%)
Jan 11, 2018	27.39	27.57	27.30	27.56	6,104,544	+0.33(+1.21%)
Jan 10, 2018	27.26	27.39	27.17	27.23	7,087,761	-0.41(-1.49%)
Jan 09, 2018	27.67	27.76	27.45	27.65	7,064,128	-0.34(-1.20%)
Jan 08, 2018	28.06	28.12	27.77	27.98	7,898,396	-0.08(-0.29%)
Jan 05, 2018	27.91	28.06	27.77	28.06	9,690,957	+0.49(+1.76%)
Jan 04, 2018	27.64	27.67	27.47	27.58	6,958,599	+0.05(+0.19%)
Jan 03, 2018	27.67	27.72	27.47	27.53	8,822,641	-0.10(-0.38%)
Jan 02, 2018	27.03	27.68	26.97	27.63	12,651,041	+1.09(+4.12%)
Dec 29, 2017		26.54	26.54	26.54	0	-0.02(-0.08%)
Dec 28, 2017	26.68	26.72	26.51	26.56	6,424,101	-0.04(-0.17%)
Dec 27, 2017	26.63	26.72	26.52	26.61	5,306,744	+0.14(+0.54%)
Dec 26, 2017	26.26	26.58	26.24	26.46	4,480,347	+0.18(+0.68%)
Dec 22, 2017	26.48	26.49	26.27	26.28	4,508,766	-0.31(-1.18%)
Dec 21, 2017	26.54	26.74	26.52	26.60	5,792,164	+0.15(+0.57%)
Dec 20, 2017	26.71	26.72	26.43	26.45	6,385,647	-0.01(-0.03%)
Dec 19, 2017	26.53	26.58	26.42	26.46	7,104,654	+0.04(+0.17%)
Dec 18, 2017	26.55	26.56	26.40	26.41	8,815,802	+0.23(+0.89%)
Dec 15, 2017	26.22	26.28	26.06	26.18	9,353,457	-0.19(-0.71%)
Dec 14, 2017	26.54	26.55	26.30	26.37	9,684,589	-0.25(-0.96%)
Dec 13, 2017	26.76	26.82	26.53	26.62	9,164,601	+0.04(+0.17%)
Dec 12, 2017	26.57	26.63	26.53	26.58	6,221,429	+0.16(+0.59%)
Dec 11, 2017	26.45	26.54	26.38	26.42	5,138,534	+0.10(+0.40%)
Dec 08, 2017	26.14	26.32	26.10	26.31	6,055,276	+0.25(+0.95%)
Dec 07, 2017	26.02	26.10	25.94	26.07	8,717,954	+0.13(+0.52%)
Dec 06, 2017	26.01	26.21	25.83	25.93	7,714,579	-0.15(-0.57%)
Dec 05, 2017	26.10	26.31	26.05	26.08	8,011,836	-0.10(-0.40%)
Dec 04, 2017	26.49	26.61	26.19	26.19	5,661,111	-0.24(-0.91%)
Dec 01, 2017	26.55	26.65	26.44	26.43	7,209,099	+0.19(+0.74%)
Nov 30, 2017	26.39	26.52	26.16	26.23	7,004,684	-0.31(-1.16%)
Nov 29, 2017	26.64	26.80	26.47	26.54	6,121,300	-0.34(-1.25%)
Nov 28, 2017	26.86	26.93	26.76	26.88	6,951,109	+0.28(+1.04%)
Nov 27, 2017	26.82	26.88	26.55	26.60	7,316,362	+0.38(+1.46%)
Nov 24, 2017	26.20	26.33	26.16	26.22	2,330,233	-0.01(-0.06%)
Nov 22, 2017	26.34	26.35	26.16	26.23	5,646,282	+0.19(+0.72%)
Nov 21, 2017	26.13	26.27	26.04	26.04	6,849,312	-0.23(-0.88%)
Nov 20, 2017	26.34	26.43	26.26	26.28	5,722,818	+0.04(+0.17%)
Nov 17, 2017	26.23	26.30	26.09	26.23	3,455,359	-0.10(-0.37%)
Nov 16, 2017	26.22	26.40	26.21	26.33	5,465,322	+0.23(+0.89%)
Nov 15, 2017	26.16	26.23	25.98	26.10	5,674,620	-0.07(-0.29%)
Nov 14, 2017	26.19	26.30	26.08	26.17	5,922,462	-0.08(-0.31%)
Nov 13, 2017	26.20	26.50	26.16	26.25	6,926,453	-0.16(-0.59%)
Nov 10, 2017	26.60	26.60	26.25	26.41	7,966,713	-0.35(-1.31%)
Nov 09, 2017	26.89	26.93	26.61	26.76	10,279,924	-0.15(-0.54%)
Nov 08, 2017	26.63	26.98	26.62	26.91	7,495,410	+0.49(+1.84%)
Nov 07, 2017	26.42	26.53	26.33	26.42	6,663,978	-0.24(-0.89%)
Nov 06, 2017	26.73	26.76	26.60	26.66	4,828,538	-0.01(-0.03%)
Nov 03, 2017	26.65	26.77	26.58	26.67	5,659,021	+0.15(+0.56%)
Nov 02, 2017	26.53	26.81	26.45	26.52	11,403,783	-0.18(-0.69%)

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.