Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	32.08	32.33	31.73	31.85	80,607	-0.19(-0.59%)
Jan 30, 2018	31.99	31.99	31.72	32.04	115,807	+0.00(+0.00%)
Jan 29, 2018	31.89	32.34	31.89	32.04	96,474	+0.13(+0.40%)
Jan 26, 2018	32.38	32.52	31.70	31.91	53,092	-0.23(-0.71%)
Jan 25, 2018	32.19	32.34	30.77	32.14	308,943	-0.25(-0.78%)
Jan 24, 2018	33.12	33.29	32.38	32.39	116,229	-0.52(-1.58%)
Jan 23, 2018	32.88	33.15	32.54	32.91	50,697	-0.06(-0.19%)
Jan 22, 2018	33.05	33.05	32.79	32.97	53,268	-0.12(-0.36%)
Jan 19, 2018	32.56	33.39	32.56	33.09	147,229	+0.43(+1.33%)
Jan 18, 2018	33.00	33.05	32.65	32.66	55,882	-0.40(-1.22%)
Jan 17, 2018	32.90	33.09	32.31	33.06	82,883	+0.38(+1.16%)
Jan 16, 2018	33.24	33.63	32.01	32.68	120,065	-0.35(-1.05%)
Jan 12, 2018		33.03	33.03	33.03	0	+0.19(+0.58%)
Jan 11, 2018	32.45	32.86	32.22	32.84	144,437	+0.50(+1.54%)
Jan 10, 2018		32.72	31.55	32.34	157,259	+0.37(+1.16%)
Jan 09, 2018	31.56	32.35	31.42	31.97	97,918	+0.50(+1.60%)
Jan 08, 2018	31.03	31.67	30.83	31.47	130,102	+0.39(+1.24%)
Jan 05, 2018	31.12	31.30	30.74	31.08	117,555	+0.17(+0.54%)
Jan 04, 2018	31.13	31.41	30.88	30.92	100,952	-0.02(-0.05%)
Jan 03, 2018	31.18	31.21	30.58	30.93	148,735	-0.28(-0.91%)
Jan 02, 2018	31.66	31.66	31.03	31.22	121,803	-0.20(-0.63%)
Dec 29, 2017		31.41	31.41	31.41	0	-0.47(-1.46%)
Dec 28, 2017	31.78	31.98	31.75	31.88	77,959	+0.17(+0.55%)
Dec 27, 2017	31.66	31.90	31.42	31.70	79,933	+0.06(+0.17%)
Dec 26, 2017	31.82	32.02	31.34	31.65	75,112	-0.17(-0.55%)
Dec 22, 2017	32.23	32.23	31.47	31.82	86,801	-0.39(-1.20%)
Dec 21, 2017	32.08	32.41	31.68	32.21	77,023	+0.29(+0.91%)
Dec 20, 2017	32.25	32.31	31.55	31.92	75,445	-0.19(-0.59%)
Dec 19, 2017	32.44	32.51	31.90	32.11	196,623	-0.33(-1.02%)
Dec 18, 2017	32.35	33.31	32.11	32.44	161,921	+0.29(+0.91%)
Dec 15, 2017	30.75	32.38	30.75	32.15	835,382	+1.45(+4.73%)
Dec 14, 2017	31.07	31.25	30.62	30.69	126,523	-0.26(-0.84%)
Dec 13, 2017	31.22	31.52	30.87	30.95	100,458	-0.22(-0.71%)
Dec 12, 2017	31.10	32.23	31.03	31.18	144,873	+0.17(+0.56%)
Dec 11, 2017	31.40	31.61	30.84	31.00	93,807	-0.36(-1.13%)
Dec 08, 2017	31.90	31.90	31.30	31.36	120,371	-0.25(-0.80%)
Dec 07, 2017	31.72	32.20	31.60	31.61	231,695	-0.23(-0.72%)
Dec 06, 2017	31.81	32.38	31.81	31.84	107,175	-0.06(-0.20%)
Dec 05, 2017	32.84	32.85	31.89	31.90	121,122	-0.88(-2.70%)
Dec 04, 2017	33.08	33.08	32.53	32.79	98,884	+0.14(+0.44%)
Dec 01, 2017	32.94	33.00	31.95	32.64	82,811	-0.31(-0.93%)
Nov 30, 2017	33.59	34.06	32.88	32.95	179,718	-1.02(-3.00%)
Nov 29, 2017	32.73	34.01	32.73	33.97	110,461	+1.41(+4.34%)
Nov 28, 2017	31.58	32.63	31.41	32.56	94,201	+1.05(+3.33%)
Nov 27, 2017	31.52	31.85	31.49	31.51	45,190	+0.00(+0.00%)
Nov 24, 2017	31.74	31.74	31.23	31.51	64,147	-0.22(-0.70%)
Nov 22, 2017	31.94	32.00	31.67	31.73	57,937	-0.10(-0.32%)
Nov 21, 2017	31.58	31.99	31.44	31.83	99,686	+0.35(+1.10%)
Nov 20, 2017	31.29	31.48	31.11	31.48	115,889	+0.25(+0.81%)
Nov 17, 2017	31.03	31.48	30.82	31.23	94,229	+0.05(+0.15%)
Nov 16, 2017	31.43	31.73	31.00	31.18	108,436	+0.07(+0.23%)
Nov 15, 2017	30.66	31.66	30.26	31.11	184,486	+0.16(+0.51%)
Nov 14, 2017	30.67	31.10	30.42	30.95	113,049	+0.09(+0.28%)
Nov 13, 2017	30.21	30.94	30.21	30.87	49,998	+0.40(+1.32%)
Nov 10, 2017	30.73	30.86	30.46	30.47	100,457	-0.13(-0.44%)
Nov 09, 2017	30.85	31.07	30.11	30.60	89,592	-0.51(-1.65%)
Nov 08, 2017	31.46	31.48	30.87	31.11	84,368	-0.50(-1.57%)
Nov 07, 2017	32.72	32.86	31.44	31.61	186,310	-1.20(-3.66%)
Nov 06, 2017	32.52	32.92	32.40	32.81	95,091	+0.28(+0.87%)
Nov 03, 2017	32.67	32.87	32.08	32.53	101,565	-0.39(-1.17%)
Nov 02, 2017	31.81	32.98	31.81	32.91	132,463	+1.09(+3.42%)

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.