Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.95	23.06	22.27	22.48	411,953	-0.32(-1.39%)
Jan 30, 2018	22.74	22.85	22.71	22.80	695,429	-0.22(-0.97%)
Jan 29, 2018	23.50	23.61	23.00	23.02	843,716	-0.73(-3.05%)
Jan 26, 2018	24.06	24.28	23.55	23.75	776,893	-0.29(-1.20%)
Jan 25, 2018	23.78	24.32	22.69	24.04	1,775,542	-1.25(-4.93%)
Jan 24, 2018	24.71	25.42	24.65	25.28	631,623	+0.72(+2.91%)
Jan 23, 2018	25.09	25.12	24.48	24.57	398,426	-0.45(-1.78%)
Jan 22, 2018	25.22	25.25	24.60	25.01	483,351	-0.20(-0.81%)
Jan 19, 2018	24.71	25.22	24.67	25.22	370,345	+0.49(+1.99%)
Jan 18, 2018	25.01	25.20	24.70	24.72	348,911	-0.28(-1.12%)
Jan 17, 2018	24.88	25.03	24.37	25.00	719,468	+0.28(+1.13%)
Jan 16, 2018	24.23	24.99	24.23	24.72	640,212	+0.99(+4.15%)
Jan 12, 2018		23.74	23.74	23.74	0	+0.15(+0.63%)
Jan 11, 2018	22.87	23.59	22.84	23.59	392,996	+0.76(+3.34%)
Jan 10, 2018	23.13	23.13	22.69	22.83	506,965	-0.30(-1.29%)
Jan 09, 2018	23.36	23.43	23.12	23.12	92,916	-0.24(-1.03%)
Jan 08, 2018	23.21	23.45	23.02	23.37	156,414	+0.10(+0.44%)
Jan 05, 2018	23.46	23.48	23.09	23.26	147,244	+0.00(+0.00%)
Jan 04, 2018	23.39	23.61	23.26	23.26	288,026	-0.02(-0.08%)
Jan 03, 2018	23.50	23.70	23.26	23.28	211,390	-0.22(-0.95%)
Jan 02, 2018	23.68	23.79	23.34	23.51	289,101	-0.08(-0.35%)
Dec 29, 2017		23.59	23.59	23.59	0	-0.20(-0.82%)
Dec 28, 2017	23.84	23.85	23.57	23.79	131,509	+0.01(+0.04%)
Dec 27, 2017	23.76	23.92	23.50	23.78	137,609	+0.03(+0.12%)
Dec 26, 2017	23.80	23.88	23.67	23.75	75,727	-0.04(-0.16%)
Dec 22, 2017	24.01	24.01	23.61	23.79	141,534	-0.13(-0.54%)
Dec 21, 2017	23.77	24.09	23.61	23.92	307,863	+0.33(+1.38%)
Dec 20, 2017	23.33	23.67	23.21	23.59	421,395	+0.38(+1.64%)
Dec 19, 2017	23.45	23.51	23.04	23.21	198,649	-0.21(-0.91%)
Dec 18, 2017	23.18	23.78	22.99	23.42	514,703	+0.46(+1.98%)
Dec 15, 2017	22.44	23.11	22.36	22.97	621,718	+0.63(+2.83%)
Dec 14, 2017	22.90	22.90	22.33	22.33	199,037	-0.46(-2.00%)
Dec 13, 2017	22.89	23.09	22.72	22.79	207,046	-0.06(-0.28%)
Dec 12, 2017	23.16	23.25	22.83	22.86	157,747	-0.28(-1.20%)
Dec 11, 2017	23.34	23.34	22.95	23.13	167,437	-0.25(-1.07%)
Dec 08, 2017	23.35	23.48	23.13	23.38	189,471	+0.00(+0.00%)
Dec 07, 2017	22.98	23.47	22.93		318,992	+0.00(+0.00%)
Dec 06, 2017	22.79	23.27	22.65	23.07	262,137	+0.18(+0.77%)
Dec 05, 2017	22.98	22.98	22.69	22.89	195,761	+0.02(+0.08%)
Dec 04, 2017	23.11	23.11	22.84	22.87	336,332	+0.12(+0.53%)
Dec 01, 2017	23.09	23.09	22.43	22.75	254,845	-0.27(-1.16%)
Nov 30, 2017	23.14	23.19	22.86	23.02	242,657	-0.01(-0.04%)
Nov 29, 2017	22.92	23.22	22.86	23.03	176,939	+0.13(+0.57%)
Nov 28, 2017	22.72	22.96	22.53	22.90	364,134	+0.24(+1.06%)
Nov 27, 2017	22.63	22.84	22.48	22.66	182,624	+0.07(+0.33%)
Nov 24, 2017	22.86	22.86	22.49	22.59	106,775	-0.21(-0.93%)
Nov 22, 2017	22.90	22.91	22.62	22.80	141,275	+0.01(+0.04%)
Nov 21, 2017	22.60	22.83	22.54	22.79	196,463	+0.34(+1.52%)
Nov 20, 2017	22.36	22.49	22.24	22.45	199,627	+0.11(+0.50%)
Nov 17, 2017	22.16	22.36	22.07	22.34	259,361	+0.03(+0.12%)
Nov 16, 2017	22.01	22.45	21.98	22.31	506,741	+0.47(+2.16%)
Nov 15, 2017	22.20	22.21	21.84	21.84	309,864	-0.61(-2.72%)
Nov 14, 2017	22.51	22.58	22.32	22.45	376,477	+0.02(+0.08%)
Nov 13, 2017	22.45	22.57	22.21	22.43	664,262	+0.02(+0.08%)
Nov 10, 2017	22.36	22.72	22.31	22.41	223,771	-0.06(-0.25%)
Nov 09, 2017	22.46	22.75	22.24	22.47	285,095	-0.32(-1.42%)
Nov 08, 2017	22.36	22.89	22.11	22.79	329,899	+0.30(+1.31%)
Nov 07, 2017	23.05	23.05	22.36	22.49	684,867	-0.48(-2.09%)
Nov 06, 2017	22.68	23.36	22.55	22.98	683,069	+0.21(+0.93%)
Nov 03, 2017	22.91	23.11	22.75	22.76	432,855	-0.18(-0.81%)
Nov 02, 2017	23.31	23.32	22.86	22.95	465,686	-0.31(-1.35%)

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.