Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018		23.89	23.89	23.89	130	+0.08(+0.34%)
Jan 30, 2018	23.81	23.81	23.81	23.81	804	-0.24(-1.01%)
Jan 29, 2018	24.05	24.05	24.05	24.05	402	-0.14(-0.58%)
Jan 26, 2018	23.35	24.19	23.35	24.19	738	+0.11(+0.47%)
Jan 25, 2018	24.08	24.08	24.08	24.08	197	+0.23(+0.97%)
Jan 24, 2018	24.08	24.50	23.69	23.84	10,945	+0.02(+0.10%)
Jan 23, 2018	23.35	23.92	23.35	23.82	12,711	+0.44(+1.87%)
Jan 22, 2018	23.35	23.38	23.35	23.38	868	-0.42(-1.77%)
Jan 19, 2018	23.37	24.42	23.37	23.81	7,142	+0.38(+1.64%)
Jan 18, 2018	23.65	23.65	23.42	23.42	730	-0.35(-1.45%)
Jan 16, 2018		23.77	23.77	23.77	6	+0.01(+0.04%)
Jan 12, 2018		23.76	23.76	23.76	0	-0.05(-0.20%)
Jan 11, 2018	23.81	23.81	23.81	23.81	276	+0.24(+1.02%)
Jan 10, 2018	23.57	23.57	23.57	23.57	296	+0.06(+0.26%)
Jan 09, 2018	23.46	23.80	23.38	23.51	2,541	-0.04(-0.17%)
Jan 08, 2018	23.50	23.81	23.38	23.55	8,538	+0.16(+0.69%)
Jan 05, 2018	22.65	23.38	22.65	23.38	5,613	+0.73(+3.22%)
Jan 04, 2018	22.93	23.04	22.65	22.65	14,184	-0.35(-1.50%)
Jan 03, 2018	23.04	23.04	22.31	23.00	13,674	+0.00(+0.00%)
Jan 02, 2018	23.04	23.04	23.00	23.00	6,161	-0.04(-0.17%)
Dec 29, 2017		23.04	23.04	23.04	0	+0.00(+0.00%)
Dec 28, 2017	23.23	23.23	23.04	23.04	2,151	-0.24(-1.04%)
Dec 26, 2017		23.28	23.28	23.28	235	-0.33(-1.42%)
Dec 22, 2017	23.61	23.61	23.61	23.61	216	+0.19(+0.82%)
Dec 21, 2017	23.35	23.50	23.35	23.42	2,377	+0.12(+0.49%)
Dec 20, 2017	23.27	24.14	23.27	23.31	5,393	+0.04(+0.17%)
Dec 19, 2017	23.15	24.19	23.08	23.27	23,436	+0.15(+0.66%)
Dec 18, 2017	23.27	23.61	23.04	23.12	19,097	-0.50(-2.11%)
Dec 15, 2017	22.92	23.61	22.73	23.61	7,868	+0.88(+3.88%)
Dec 14, 2017	22.89	23.00	22.66	22.73	2,324	+0.08(+0.34%)
Dec 13, 2017	22.62	23.00	22.62	22.65	19,372	-0.19(-0.84%)
Dec 12, 2017	23.23	23.23	22.85	22.85	708	-0.15(-0.63%)
Dec 11, 2017	22.99	22.99	22.99	22.99	191	+0.34(+1.49%)
Dec 08, 2017	23.04	23.04	22.65	22.65	6,266	-0.34(-1.47%)
Dec 07, 2017	22.69	23.04	22.69	22.99	2,952	+0.47(+2.08%)
Dec 06, 2017	22.49	22.86	22.49	22.52	4,913	-0.34(-1.50%)
Dec 05, 2017	22.52	22.98	22.52	22.87	12,120	+0.34(+1.52%)
Dec 04, 2017	22.68	22.83	22.52	22.52	3,008	-0.27(-1.17%)
Dec 01, 2017	22.83	22.83	21.53	22.79	1,704	+0.02(+0.10%)
Nov 29, 2017		22.77	22.77	22.77	69	-0.37(-1.59%)
Nov 28, 2017	22.60	23.28	22.60	23.14	1,483	-0.18(-0.78%)
Nov 27, 2017	22.87	23.32	22.87	23.32	855	-0.12(-0.52%)
Nov 24, 2017	23.44	23.44	23.44	23.44	351	+0.19(+0.82%)
Nov 22, 2017	23.10	23.25	23.10	23.25	777	+0.76(+3.39%)
Nov 21, 2017	22.91	22.91	22.49	22.49	1,706	-0.17(-0.77%)
Nov 20, 2017	22.60	22.68	22.22	22.66	5,462	+0.06(+0.26%)
Nov 17, 2017	23.25	23.71	22.56	22.60	47,834	-0.58(-2.50%)
Nov 16, 2017	22.94	23.18	22.84	23.18	1,365	-0.02(-0.10%)
Nov 15, 2017	22.79	23.20	22.79	23.20	293	+1.03(+4.67%)
Nov 13, 2017		22.17	22.17	22.17	1	-0.43(-1.91%)
Nov 10, 2017	22.60	22.60	22.60	22.60	163	-0.04(-0.17%)
Nov 09, 2017	22.79	22.79	22.64	22.64	2,841	+0.15(+0.66%)
Nov 07, 2017		22.49	22.49	22.49	93	-0.19(-0.82%)
Nov 06, 2017	22.68	22.68	22.68	22.68	219	-0.57(-2.46%)
Nov 03, 2017	23.06	23.25	23.02	23.25	2,302	+0.22(+0.96%)
Nov 02, 2017	23.02	23.25	22.87	23.03	2,661	+0.05(+0.21%)

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.