Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.08	25.81	24.22	24.36	30,026	-0.67(-2.67%)
Jan 30, 2018	25.46	25.92	24.89	25.02	16,145	-0.51(-2.00%)
Jan 29, 2018	26.16	26.42	25.39	25.54	41,113	-0.89(-3.36%)
Jan 26, 2018	25.94	26.56	25.82	26.42	43,931	+0.50(+1.91%)
Jan 25, 2018	25.60	26.11	25.60	25.93	38,590	+0.33(+1.29%)
Jan 24, 2018	26.26	26.26	25.43	25.60	23,034	-0.59(-2.25%)
Jan 23, 2018	25.83	26.42	25.83	26.19	57,652	+0.24(+0.94%)
Jan 22, 2018	25.39	26.38	25.17	25.94	127,880	+0.58(+2.29%)
Jan 19, 2018	25.16	25.42	24.88	25.36	50,216	+0.12(+0.47%)
Jan 18, 2018	25.16	25.43	24.86	25.24	29,293	+0.08(+0.31%)
Jan 17, 2018	25.14	25.31	24.83	25.17	33,671	+0.05(+0.19%)
Jan 16, 2018	25.13	25.15	24.95	25.12	37,453	+0.09(+0.38%)
Jan 12, 2018		25.02	25.02	25.02	0	-0.10(-0.41%)
Jan 11, 2018	24.72	25.13	24.58	25.13	20,254	+0.53(+2.17%)
Jan 10, 2018		24.69		24.59	25,148	+0.13(+0.55%)
Jan 09, 2018	24.30	24.71	24.23	24.46	24,154	+0.17(+0.68%)
Jan 08, 2018	25.16	25.16	24.00	24.29	75,405	-1.16(-4.57%)
Jan 05, 2018	25.47	25.94	24.42	25.46	53,228	+0.02(+0.09%)
Jan 04, 2018	24.08	25.65	24.06	25.43	67,586	+1.45(+6.07%)
Jan 03, 2018	24.65	24.81	23.06	23.98	101,584	-0.56(-2.27%)
Jan 02, 2018	24.02	25.35	23.81	24.54	104,006	+1.17(+5.01%)
Dec 29, 2017		23.37	23.37	23.37	0	+1.43(+6.52%)
Dec 28, 2017	22.05	22.05	21.93	21.93	10,558	-0.09(-0.43%)
Dec 27, 2017	22.10	22.24	22.03	22.03	13,393	-0.07(-0.32%)
Dec 26, 2017	22.17	22.32	22.05	22.10	8,117	-0.01(-0.04%)
Dec 22, 2017	22.38	22.38	22.09	22.11	9,023	-0.18(-0.81%)
Dec 21, 2017	21.96	22.48	21.92	22.29	28,638	+0.44(+2.01%)
Dec 20, 2017	22.01	22.05	21.56	21.85	54,888	-0.10(-0.47%)
Dec 19, 2017	22.01	22.05	21.63	21.95	26,356	+0.00(+0.00%)
Dec 18, 2017	21.54	22.11	21.54	21.95	40,102	+0.46(+2.16%)
Dec 15, 2017	22.13	22.73	21.25	21.49	134,938	-0.68(-3.05%)
Dec 14, 2017	22.67	22.67	21.76	22.16	15,895	-0.51(-2.25%)
Dec 13, 2017	22.31	22.76	22.14	22.67	35,079	+0.31(+1.41%)
Dec 12, 2017	22.00	22.37	21.59	22.36	22,390	+0.42(+1.90%)
Dec 11, 2017	21.72	21.97	21.53	21.94	24,559	+0.24(+1.09%)
Dec 08, 2017	22.18	22.36	21.56	21.71	32,978	-0.45(-2.02%)
Dec 07, 2017	21.39	22.21	21.24	22.15	19,910	+0.24(+1.11%)
Dec 06, 2017	22.29	22.47	21.91	21.91	15,467	-0.31(-1.38%)
Dec 05, 2017	22.27	22.40	22.04	22.22	21,129	+0.19(+0.86%)
Dec 04, 2017	21.54	21.82	21.54	22.03	26,211	+0.66(+3.09%)
Dec 01, 2017	22.10	22.10	21.27	21.37	41,252	-0.64(-2.89%)
Nov 30, 2017	22.23	22.26	21.84	22.01	81,576	-0.24(-1.09%)
Nov 29, 2017	22.15	22.42	22.08	22.25	20,712	+0.15(+0.67%)
Nov 28, 2017	21.90	22.47	21.90	22.10	22,647	-0.09(-0.39%)
Nov 27, 2017	22.05	22.30	21.90	22.18	8,104	+0.09(+0.42%)
Nov 24, 2017	21.88	22.11	21.88	22.09	5,359	+0.22(+1.00%)
Nov 22, 2017	21.88	22.02	21.78	21.87	17,838	-0.29(-1.30%)
Nov 21, 2017	22.16	22.30	21.86	22.16	24,908	+0.02(+0.11%)
Nov 20, 2017	22.08	22.23	21.93	22.14	9,778	-0.01(-0.04%)
Nov 17, 2017	21.92	22.23	21.80	22.15	7,661	+0.09(+0.42%)
Nov 16, 2017	21.65	22.24	21.64	22.05	11,976	+0.68(+3.17%)
Nov 15, 2017	21.45	21.67	21.29	21.37	22,326	-0.12(-0.58%)
Nov 14, 2017	21.59	21.69	21.50	21.50	18,639	-0.28(-1.29%)
Nov 13, 2017	21.83	21.89	21.78	21.78	8,598	+0.02(+0.11%)
Nov 10, 2017	21.47	21.81	21.23	21.76	11,068	+0.34(+1.57%)
Nov 09, 2017	21.48	21.81	21.08	21.42	9,794	-0.05(-0.22%)
Nov 08, 2017	21.37	21.61	21.36	21.47	18,907	+0.04(+0.18%)
Nov 07, 2017	22.08	22.08	21.42	21.43	8,468	-0.73(-3.31%)
Nov 06, 2017	22.15	22.22	22.08	22.16	3,947	+0.27(+1.21%)
Nov 03, 2017	21.40	22.02	21.37	21.90	18,183	+0.56(+2.63%)
Nov 02, 2017	21.37	21.75	21.33	21.33	24,961	+0.12(+0.55%)

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.