Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.67	25.88	25.40	25.59	149,229	+0.05(+0.20%)
Jan 30, 2018	25.46	25.54	25.46	25.54	101,082	+0.02(+0.08%)
Jan 29, 2018	26.39	26.39	25.37	25.52	155,429	-0.74(-2.82%)
Jan 26, 2018	26.55	26.60	26.19	26.26	80,480	-0.24(-0.91%)
Jan 25, 2018	26.85	26.85	26.39	26.50	54,328	-0.28(-1.05%)
Jan 24, 2018	26.94	26.97	26.67	26.78	47,524	+0.06(+0.22%)
Jan 23, 2018	26.81	26.81	26.51	26.72	67,140	+0.20(+0.75%)
Jan 22, 2018	26.17	26.52	26.08	26.52	73,208	-0.08(-0.30%)
Jan 19, 2018	26.82	26.88	26.48	26.60	87,880	-0.07(-0.26%)
Jan 18, 2018	27.26	27.28	26.67	26.67	76,826	-0.44(-1.62%)
Jan 17, 2018	27.46	27.46	26.96	27.11	55,101	-0.21(-0.77%)
Jan 16, 2018	27.80	27.91	27.27	27.32	120,744	-0.08(-0.29%)
Jan 12, 2018		27.40	27.40	27.40	0	+0.27(+1.00%)
Jan 11, 2018	27.26	27.45	27.12	27.13	89,410	+0.01(+0.04%)
Jan 10, 2018	26.99	27.19	26.99	27.12	53,905	+0.28(+1.04%)
Jan 09, 2018	27.00	27.08	26.77	26.84	98,444	+0.02(+0.07%)
Jan 08, 2018	27.13	27.13	26.81	26.82	45,598	+0.13(+0.49%)
Jan 05, 2018	26.81	26.98	26.40	26.69	95,300	-0.31(-1.15%)
Jan 04, 2018	27.64	27.64	26.80	27.00	205,231	-0.35(-1.28%)
Jan 03, 2018	27.38	27.45	27.14	27.35	78,574	+0.21(+0.77%)
Jan 02, 2018	26.75	27.36	26.75	27.14	89,423	+0.63(+2.38%)
Dec 29, 2017		26.51	26.51	26.51	0	+0.25(+0.95%)
Dec 28, 2017	26.05	26.31	26.00	26.26	50,839	+0.34(+1.31%)
Dec 27, 2017	25.69	26.01	25.69	25.92	87,442	+0.23(+0.90%)
Dec 26, 2017	25.05	26.08	25.05	25.69	269,742	+1.25(+5.11%)
Dec 22, 2017	23.59	24.64	23.59	24.44	249,748	+0.60(+2.52%)
Dec 21, 2017	23.57	23.99	23.36	23.84	78,330	+0.10(+0.42%)
Dec 20, 2017	23.72	24.07	23.71	23.74	98,607	-0.34(-1.41%)
Dec 19, 2017	24.31	24.46	24.01	24.08	129,776	-0.36(-1.47%)
Dec 18, 2017	24.15	24.46	23.90	24.44	180,951	+0.54(+2.26%)
Dec 15, 2017	24.06	24.06	23.81	23.90	116,329	+0.04(+0.17%)
Dec 14, 2017	23.35	23.87	23.22	23.86	168,066	+0.49(+2.10%)
Dec 13, 2017	23.20	23.37	23.13	23.37	129,261	+0.03(+0.13%)
Dec 12, 2017	23.25	23.37	23.07	23.34	114,581	+0.17(+0.73%)
Dec 11, 2017	22.88	23.17	22.72	23.17	93,504	+0.42(+1.85%)
Dec 08, 2017	22.70	22.75	22.56	22.75	82,147	+0.15(+0.66%)
Dec 07, 2017	22.12	22.60	22.10	22.60	134,178	+0.48(+2.17%)
Dec 06, 2017	22.14	22.36	22.10	22.12	88,203	-0.22(-0.98%)
Dec 05, 2017	22.46	22.57	22.34	22.34	213,044	-0.30(-1.33%)
Dec 04, 2017	22.71	22.84	22.64	22.64	77,281	-0.14(-0.61%)
Dec 01, 2017	22.14	22.82	22.14	22.78	124,537	+0.54(+2.43%)
Nov 30, 2017	21.53	22.24	21.53	22.24	111,475	+0.65(+3.01%)
Nov 29, 2017	21.60	21.87	21.44	21.59	117,334	-0.19(-0.87%)
Nov 28, 2017	21.96	21.99	21.75	21.78	99,845	-0.19(-0.86%)
Nov 27, 2017	21.99	22.10	21.91	21.97	128,763	-0.22(-1.00%)
Nov 24, 2017	22.19	22.31	22.15	22.19	68,129	+0.11(+0.50%)
Nov 22, 2017	21.94	22.08	21.82	22.08	65,166	+0.25(+1.15%)
Nov 21, 2017	21.92	22.10	21.72	21.83	68,387	-0.17(-0.77%)
Nov 20, 2017	21.98	22.04	21.85	22.00	73,023	-0.11(-0.50%)
Nov 17, 2017	22.01	22.11	21.97	22.11	82,290	+0.01(+0.05%)
Nov 16, 2017	21.94	22.17	21.82	22.10	120,267	+0.29(+1.33%)
Nov 15, 2017	21.59	21.89	21.34	21.81	100,980	+0.15(+0.69%)
Nov 14, 2017	21.94	22.03	21.54	21.66	141,565	-0.45(-2.04%)
Nov 13, 2017	22.70	22.70	22.03	22.11	104,393	-0.51(-2.25%)
Nov 10, 2017	22.75	22.79	22.52	22.62	65,297	-0.06(-0.26%)
Nov 09, 2017	22.48	22.86	22.48	22.68	68,665	-0.11(-0.48%)
Nov 08, 2017	23.07	23.12	22.60	22.79	83,714	-0.21(-0.91%)
Nov 07, 2017	23.00	23.13	22.96	23.00	44,840	+0.01(+0.04%)
Nov 06, 2017	22.84	23.02	22.82	22.99	88,924	+0.13(+0.57%)
Nov 03, 2017	22.58	22.88	22.58	22.86	80,642	+0.14(+0.62%)
Nov 02, 2017	23.22	23.30	22.72	22.72	110,864	-0.50(-2.15%)

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.