Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	29.83	29.85	29.62	29.71	515,235	-0.45(-1.51%)
Jan 30, 2018	30.12	30.28	30.12	30.16	594,020	-0.16(-0.53%)
Jan 29, 2018	30.33	30.43	30.28	30.32	394,340	-0.16(-0.52%)
Jan 26, 2018	30.39	30.49	30.30	30.48	485,836	+0.26(+0.86%)
Jan 25, 2018	30.52	30.52	30.19	30.22	480,964	-0.36(-1.18%)
Jan 24, 2018	30.66	30.66	30.41	30.58	492,579	-0.12(-0.38%)
Jan 23, 2018	30.63	30.73	30.62	30.70	447,231	+0.24(+0.80%)
Jan 22, 2018	30.31	30.48	30.21	30.46	541,845	-0.05(-0.17%)
Jan 19, 2018	30.39	30.55	30.39	30.51	442,466	+0.32(+1.06%)
Jan 18, 2018	30.20	30.23	30.09	30.19	360,627	-0.40(-1.29%)
Jan 17, 2018	30.42	30.68	30.39	30.58	669,124	+0.51(+1.68%)
Jan 16, 2018	30.35	30.41	30.02	30.08	611,230	-0.17(-0.56%)
Jan 12, 2018		30.25	30.25	30.25	0	-0.13(-0.44%)
Jan 11, 2018	30.22	30.38	30.15	30.38	1,173,228	-0.16(-0.52%)
Jan 10, 2018		30.74	30.48	30.54	847,826	+0.64(+2.14%)
Jan 09, 2018	30.00	30.00	29.85	29.90	447,960	-0.24(-0.78%)
Jan 08, 2018	29.95	30.14	29.95	30.14	341,057	+0.15(+0.51%)
Jan 05, 2018	29.95	30.00	29.79	29.99	400,750	+0.13(+0.45%)
Jan 04, 2018	29.54	29.91	29.51	29.85	653,698	+0.56(+1.93%)
Jan 03, 2018	28.99	29.32	28.99	29.29	480,186	+0.26(+0.90%)
Jan 02, 2018	28.88	29.03	28.70	29.03	492,936	+0.34(+1.17%)
Dec 29, 2017		28.69	28.69	28.69	0	-0.13(-0.47%)
Dec 28, 2017	28.92	28.92	28.71	28.82	262,908	-0.07(-0.23%)
Dec 27, 2017	28.92	28.92	28.81	28.89	340,668	+0.09(+0.32%)
Dec 26, 2017	28.73	28.81	28.72	28.80	281,577	+0.08(+0.29%)
Dec 22, 2017	28.71	28.73	28.58	28.71	848,671	+0.10(+0.35%)
Dec 21, 2017	28.66	28.76	28.60	28.61	606,105	+0.05(+0.18%)
Dec 20, 2017	28.71	28.72	28.52	28.56	599,440	-0.13(-0.47%)
Dec 19, 2017	28.84	28.84	28.61	28.70	657,016	+0.21(+0.73%)
Dec 18, 2017	28.39	28.54	28.39	28.49	482,155	+0.29(+1.04%)
Dec 15, 2017	28.15	28.25	28.15	28.20	533,850	+0.02(+0.06%)
Dec 14, 2017	28.28	28.30	28.15	28.18	612,723	-0.06(-0.21%)
Dec 13, 2017	28.20	28.29	28.20	28.24	585,669	+0.18(+0.63%)
Dec 12, 2017	27.96	28.08	27.95	28.06	309,005	+0.16(+0.57%)
Dec 11, 2017	27.88	27.88	27.84	27.90	284,871	+0.03(+0.12%)
Dec 08, 2017	27.96	27.96	27.76	27.87	535,659	-0.05(-0.18%)
Dec 07, 2017	27.79	27.98	27.79	27.92	817,803	+0.18(+0.66%)
Dec 06, 2017	27.70	27.81	27.66	27.74	760,809	-0.06(-0.21%)
Dec 05, 2017	27.89	27.91	27.76	27.79	468,991	-0.17(-0.60%)
Dec 04, 2017	28.04	28.13	27.94	27.96	659,359	+0.02(+0.06%)
Dec 01, 2017	27.96	28.02	27.73	27.94	809,915	+0.03(+0.12%)
Nov 30, 2017	27.99	28.04	27.90	27.91	870,707	+0.12(+0.42%)
Nov 29, 2017	27.91	27.98	27.75	27.79	643,243	-0.17(-0.60%)
Nov 28, 2017	27.89	27.99	27.83	27.96	898,431	+0.35(+1.27%)
Nov 27, 2017	27.72	27.72	27.59	27.61	990,729	-0.13(-0.45%)
Nov 24, 2017	27.76	27.78	27.67	27.74	242,487	-0.03(-0.09%)
Nov 22, 2017	27.74	27.83	27.69	27.76	453,230	+0.03(+0.12%)
Nov 21, 2017	27.63	27.74	27.63	27.73	464,665	+0.17(+0.61%)
Nov 20, 2017	27.55	27.58	27.48	27.56	759,117	+0.25(+0.92%)
Nov 17, 2017	27.23	27.36	27.18	27.31	772,969	+0.02(+0.06%)
Nov 16, 2017	27.22	27.34	27.17	27.29	1,399,203	+0.37(+1.37%)
Nov 15, 2017	26.72	26.96	26.61	26.92	2,324,258	-0.28(-1.02%)
Nov 14, 2017	27.32	27.40	27.20	27.20	2,677,554	-0.27(-0.98%)
Nov 13, 2017	27.24	27.48	27.22	27.47	1,253,668	-0.10(-0.36%)
Nov 10, 2017	27.63	27.63	27.50	27.57	1,258,514	-0.03(-0.12%)
Nov 09, 2017	27.67	28.21	27.37	27.60	1,218,186	-0.56(-1.99%)
Nov 08, 2017	28.11	28.25	28.11	28.16	758,291	+0.09(+0.33%)
Nov 07, 2017	28.00	28.12	27.97	28.07	1,001,601	+0.01(+0.03%)
Nov 06, 2017	27.95	28.11	27.89	28.06	1,204,563	+0.54(+1.98%)
Nov 03, 2017	27.46	27.53	27.33	27.52	580,115	+0.06(+0.21%)
Nov 02, 2017	27.43	27.58	27.35	27.46	1,158,164	+0.78(+2.92%)

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.