Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.22	22.53	21.92	22.48	38,139	+0.43(+1.95%)
Jan 30, 2018	22.79	23.08	22.04	22.05	64,160	-1.25(-5.37%)
Jan 29, 2018	24.39	24.39	23.12	23.30	31,285	-1.21(-4.93%)
Jan 26, 2018	24.49	24.60	24.44	24.51	25,495	-0.19(-0.77%)
Jan 25, 2018	24.44	24.71	24.42	24.70	42,569	+0.18(+0.73%)
Jan 24, 2018	24.26	24.55	24.19	24.52	59,870	+0.12(+0.49%)
Jan 23, 2018	24.09	24.57	23.96	24.40	34,102	+0.20(+0.83%)
Jan 22, 2018	24.08	24.33	23.85	24.20	39,294	+0.03(+0.13%)
Jan 19, 2018	24.61	24.61	24.06	24.17	33,132	-0.43(-1.76%)
Jan 18, 2018	24.62	24.66	24.43	24.60	46,169	-0.08(-0.32%)
Jan 17, 2018	24.48	24.90	24.48	24.68	38,636	+0.09(+0.37%)
Jan 16, 2018	24.60	24.81	24.37	24.59	28,827	-0.01(-0.04%)
Jan 12, 2018		24.60	24.60	24.60	0	-0.28(-1.13%)
Jan 11, 2018	24.76	24.98	24.76	24.88	18,351	+0.06(+0.23%)
Jan 10, 2018		24.85	24.55	24.82	17,217	+0.05(+0.21%)
Jan 09, 2018	24.83	24.84	24.69	24.77	20,450	-0.03(-0.12%)
Jan 08, 2018	24.56	24.84	24.56	24.80	21,716	+0.12(+0.47%)
Jan 05, 2018	24.52	24.70	24.47	24.68	22,067	+0.35(+1.45%)
Jan 04, 2018	24.03	24.39	23.98	24.33	18,869	+0.23(+0.95%)
Jan 03, 2018	24.10	24.10	23.71	24.10	40,922	+0.00(+0.00%)
Jan 02, 2018	24.74	24.78	23.60	24.10	78,985	-0.61(-2.47%)
Dec 29, 2017		24.71	24.71	24.71	0	-0.06(-0.24%)
Dec 28, 2017	24.75	24.88	24.70	24.77	37,877	+0.01(+0.04%)
Dec 27, 2017	24.75	24.94	24.74	24.76	25,422	+0.01(+0.06%)
Dec 26, 2017	25.01	25.02	24.71	24.75	29,739	-0.25(-1.02%)
Dec 22, 2017	25.10	25.19	24.87	25.00	17,566	-0.23(-0.91%)
Dec 21, 2017	25.03	25.23	24.96	25.23	40,818	+0.13(+0.52%)
Dec 20, 2017	25.20	25.24	25.05	25.10	22,371	-0.09(-0.36%)
Dec 19, 2017	24.91	25.24	24.91	25.19	34,775	+0.28(+1.12%)
Dec 18, 2017	24.80	25.01	24.73	24.91	34,797	+0.12(+0.48%)
Dec 15, 2017	24.64	24.79	24.64	24.79	21,795	+0.13(+0.53%)
Dec 14, 2017	24.63	24.74	24.61	24.66	30,134	-0.07(-0.28%)
Dec 13, 2017	24.80	24.82	24.64	24.73	43,015	-0.09(-0.36%)
Dec 12, 2017	24.67	24.82	24.58	24.82	51,576	+0.22(+0.89%)
Dec 11, 2017	24.66	24.88	24.58	24.60	51,464	+0.05(+0.20%)
Dec 08, 2017	24.52	24.85	24.52	24.55	36,747	+0.11(+0.45%)
Dec 07, 2017	24.59	24.93	24.43	24.44	38,464	-0.25(-1.01%)
Dec 06, 2017	24.75	24.77	24.46	24.69	27,043	-0.10(-0.40%)
Dec 05, 2017	24.65	24.79	24.55	24.79	38,857	+0.14(+0.57%)
Dec 04, 2017	24.65	24.65	24.54	24.65	28,689	+0.00(+0.00%)
Dec 01, 2017	24.83	24.83	24.49	24.65	28,061	-0.12(-0.48%)
Nov 30, 2017	24.78	24.97	24.57	24.77	44,095	-0.05(-0.20%)
Nov 29, 2017	24.55	24.82	24.47	24.82	51,427	+0.27(+1.10%)
Nov 28, 2017	24.66	24.81	24.38	24.55	49,924	-0.11(-0.45%)
Nov 27, 2017	24.78	24.82	24.64	24.66	38,575	+0.11(+0.45%)
Nov 24, 2017	24.32	24.61	24.32	24.55	18,688	+0.35(+1.45%)
Nov 22, 2017	24.30	24.46	24.05	24.20	101,984	+0.12(+0.50%)
Nov 21, 2017	24.70	24.79	24.02	24.08	139,154	-0.66(-2.67%)
Nov 20, 2017	25.04	25.32	24.62	24.74	113,159	-0.31(-1.24%)
Nov 17, 2017	24.71	25.05	24.71	25.05	96,101	+0.31(+1.25%)
Nov 16, 2017	24.62	24.78	24.62	24.74	103,677	+0.26(+1.06%)
Nov 15, 2017	24.45	24.65	24.23	24.48	97,783	+0.11(+0.45%)
Nov 14, 2017	24.56	24.56	24.20	24.37	97,377	-0.09(-0.37%)
Nov 13, 2017	24.27	24.59	24.27	24.46	49,450	+0.31(+1.28%)
Nov 10, 2017	23.80	24.21	23.63	24.15	60,249	+0.40(+1.68%)
Nov 09, 2017	23.63	24.07	22.73	23.75	147,955	-0.21(-0.88%)
Nov 08, 2017	24.75	24.83	23.79	23.96	119,757	-0.80(-3.23%)
Nov 07, 2017	25.02	25.23	24.76	24.76	96,365	-0.22(-0.88%)
Nov 06, 2017	25.39	25.46	24.81	24.98	105,192	-0.40(-1.58%)
Nov 03, 2017	25.58	25.64	25.15	25.38	70,021	+0.09(+0.36%)
Nov 02, 2017	26.15	26.20	24.42	25.29	188,084	-0.94(-3.58%)

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.