Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.19	24.46	23.88	23.97	146,605	-0.16(-0.68%)
Jan 30, 2018	23.88	24.06	23.88	24.14	55,066	+0.18(+0.75%)
Jan 29, 2018	23.16	24.28	22.61	23.96	120,369	-0.04(-0.16%)
Jan 26, 2018	24.65	25.03	23.82	24.00	110,344	-1.33(-5.25%)
Jan 25, 2018	25.38	25.41	25.23	25.33	38,189	+0.01(+0.06%)
Jan 24, 2018	25.52	25.52	25.21	25.31	38,347	-0.19(-0.76%)
Jan 23, 2018	25.33	25.59	25.25	25.50	24,024	+0.13(+0.50%)
Jan 22, 2018	25.29	25.43	25.28	25.38	9,924	-0.21(-0.82%)
Jan 19, 2018	25.30	25.59	25.22	25.59	38,370	+0.31(+1.24%)
Jan 18, 2018	25.53	25.65	25.26	25.27	44,520	-0.28(-1.08%)
Jan 17, 2018	25.20	25.71	25.18	25.55	75,075	+0.45(+1.79%)
Jan 16, 2018	25.56	25.56	24.85	25.10	61,717	-0.28(-1.09%)
Jan 12, 2018		25.38	25.38	25.38	0	-0.02(-0.09%)
Jan 11, 2018	25.10	25.71	25.10	25.40	50,190	+0.34(+1.34%)
Jan 10, 2018	24.55	25.71	24.55	25.06	85,213	+0.51(+2.07%)
Jan 09, 2018	24.47	24.80	24.47	24.56	56,166	+0.08(+0.34%)
Jan 08, 2018	24.59	24.63	24.45	24.47	74,045	-0.10(-0.43%)
Jan 05, 2018	24.50	24.65	24.47	24.58	56,438	+0.11(+0.46%)
Jan 04, 2018	24.48	24.66	24.07	24.47	71,335	+0.16(+0.68%)
Jan 03, 2018	24.23	24.56	24.10	24.30	37,450	+0.04(+0.19%)
Jan 02, 2018	24.39	24.69	24.13	24.26	96,873	-0.01(-0.03%)
Dec 29, 2017		24.26	24.26	24.26	0	-0.17(-0.70%)
Dec 28, 2017	24.38	24.51	24.23	24.44	84,534	+0.18(+0.74%)
Dec 27, 2017	24.09	24.53	23.91	24.26	40,660	+0.19(+0.78%)
Dec 26, 2017	24.03	24.35	24.02	24.07	45,346	+0.09(+0.37%)
Dec 22, 2017	24.26	24.26	23.90	23.98	25,565	-0.19(-0.77%)
Dec 21, 2017	23.76	24.23	23.76	24.17	41,078	+0.52(+2.18%)
Dec 20, 2017	24.00	24.00	23.64	23.65	14,993	-0.25(-1.06%)
Dec 19, 2017	24.41	24.41	23.73	23.91	40,230	-0.46(-1.87%)
Dec 18, 2017	24.06	24.56	24.06	24.36	58,274	+0.54(+2.26%)
Dec 15, 2017	23.23	24.28	23.23	23.82	160,394	+0.60(+2.57%)
Dec 14, 2017	23.41	24.04	23.01	23.23	100,518	-0.14(-0.61%)
Dec 13, 2017	23.55	23.86	23.23	23.37	65,488	-0.13(-0.57%)
Dec 12, 2017	23.69	24.01	23.38	23.50	52,193	-0.10(-0.41%)
Dec 11, 2017	23.70	23.94	23.49	23.60	39,142	-0.17(-0.72%)
Dec 08, 2017	24.23	24.88	23.75	23.77	43,673	-0.35(-1.46%)
Dec 07, 2017	24.54	24.70	24.02	24.12	43,795	-0.24(-0.98%)
Dec 06, 2017	24.95	24.99	23.35	24.36	69,482	-0.66(-2.66%)
Dec 05, 2017	25.07	25.30	24.67	25.03	107,914	-0.01(-0.06%)
Dec 04, 2017	24.79	25.21	24.19	25.04	138,606	+0.58(+2.38%)
Dec 01, 2017	24.79	25.57	23.88	24.46	94,175	-0.38(-1.53%)
Nov 30, 2017	24.87	24.98	24.41	24.84	120,844	+0.10(+0.42%)
Nov 29, 2017	24.02	24.82	23.70	24.74	90,666	+0.83(+3.47%)
Nov 28, 2017	23.41	24.06	23.35	23.91	117,280	+0.55(+2.33%)
Nov 27, 2017		23.53	23.23	23.36	58,024	-0.04(-0.19%)
Nov 24, 2017	23.64	23.64	23.34	23.41	35,557	-0.19(-0.82%)
Nov 22, 2017	23.79	23.91	23.52	23.60	43,310	-0.12(-0.50%)
Nov 21, 2017	23.67	23.94	23.50	23.72	58,451	+0.15(+0.63%)
Nov 20, 2017	23.44	23.70	23.09	23.57	54,343	+0.22(+0.96%)
Nov 17, 2017	23.02	23.38	22.93	23.35	62,090	+0.16(+0.71%)
Nov 16, 2017	23.13	23.45	23.05	23.18	53,573	+0.25(+1.11%)
Nov 15, 2017	22.89	23.34	22.86	22.93	44,643	-0.09(-0.39%)
Nov 14, 2017	22.76	23.15	22.65	23.02	39,362	+0.18(+0.78%)
Nov 13, 2017	22.75	23.14	22.56	22.84	70,653	+0.09(+0.39%)
Nov 10, 2017	22.83	23.24	22.75	22.75	51,965	-0.07(-0.29%)
Nov 09, 2017	22.89	22.95	22.50	22.82	84,511	+0.06(+0.26%)
Nov 08, 2017	22.77	22.95	22.63	22.76	88,591	-0.12(-0.52%)
Nov 07, 2017	23.63	23.63	22.77	22.88	123,618	-0.82(-3.45%)
Nov 06, 2017	23.86	24.03	23.68	23.69	52,225	-0.16(-0.65%)
Nov 03, 2017	24.24	24.24	23.77	23.85	130,174	-0.38(-1.56%)
Nov 02, 2017	24.03	24.46	23.75	24.23	79,642	+0.25(+1.05%)

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.