Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.91	25.91	25.70	25.77	471,817	-0.04(-0.15%)
Jan 30, 2018	25.98	26.00	25.81	25.81	42,615	-0.20(-0.77%)
Jan 29, 2018	25.92	26.01	25.88	26.01	47,220	-0.17(-0.66%)
Jan 26, 2018	26.04	26.20	26.04	26.18	41,292	+0.20(+0.78%)
Jan 25, 2018	26.15	26.20	25.92	25.98	70,740	-0.18(-0.69%)
Jan 24, 2018	26.19	26.23	26.05	26.16	33,641	+0.23(+0.89%)
Jan 23, 2018	26.00	26.00	25.84	25.93	49,046	-0.08(-0.31%)
Jan 22, 2018	25.79	26.02	25.77	26.01	56,309	+0.13(+0.50%)
Jan 19, 2018	25.86	25.92	25.78	25.88	27,671	+0.41(+1.61%)
Jan 18, 2018	25.50	25.60	25.36	25.47	39,035	+0.12(+0.47%)
Jan 17, 2018	25.43	25.45	25.25	25.35	38,516	-0.04(-0.18%)
Jan 16, 2018	25.43	25.49	25.33	25.39	42,854	+0.43(+1.74%)
Jan 12, 2018		24.96	24.96	24.96	0	+0.35(+1.42%)
Jan 11, 2018	24.58	24.68	24.53	24.61	95,325	+0.31(+1.28%)
Jan 10, 2018	24.43	24.43	24.26	24.30	38,403	-0.28(-1.15%)
Jan 09, 2018	24.44	24.61	24.44	24.58	36,668	+0.05(+0.20%)
Jan 08, 2018	24.56	24.59	24.46	24.53	35,283	-0.28(-1.13%)
Jan 05, 2018	24.66	24.81	24.63	24.81	41,558	+0.18(+0.75%)
Jan 04, 2018	24.67	24.77	24.61	24.62	47,652	+0.39(+1.63%)
Jan 03, 2018	24.17	24.43	24.17	24.23	52,828	+0.16(+0.66%)
Jan 02, 2018	23.92	24.07	23.92	24.07	39,109	+0.19(+0.80%)
Dec 29, 2017		23.88	23.88	23.88	0	-0.35(-1.44%)
Dec 28, 2017	24.16	24.27	24.13	24.23	17,564	+0.29(+1.21%)
Dec 27, 2017	23.92	24.04	23.92	23.94	24,182	+0.14(+0.59%)
Dec 26, 2017	23.64	23.86	23.64	23.80	21,931	+0.02(+0.08%)
Dec 22, 2017	23.72	23.82	23.66	23.78	38,226	-0.17(-0.70%)
Dec 21, 2017	23.83	23.98	23.83	23.95	32,791	+0.00(+0.01%)
Dec 20, 2017	24.07	24.08	23.94	23.95	54,342	-0.25(-1.05%)
Dec 19, 2017	24.09	24.26	24.04	24.20	35,819	+0.21(+0.88%)
Dec 18, 2017	23.92	24.17	23.90	23.99	28,840	+0.32(+1.35%)
Dec 15, 2017	23.65	23.74	23.57	23.67	30,580	+0.09(+0.38%)
Dec 14, 2017	23.79	23.79	23.58	23.58	31,298	-0.23(-0.97%)
Dec 13, 2017	23.74	23.85	23.73	23.81	38,769	+0.33(+1.41%)
Dec 12, 2017	23.38	23.50	23.29	23.48	26,050	+0.07(+0.30%)
Dec 11, 2017	23.29	23.46	23.27	23.41	24,488	-0.15(-0.64%)
Dec 08, 2017	23.58	23.59	23.50	23.56	32,344	-0.05(-0.21%)
Dec 07, 2017	23.57	23.72	23.57	23.61	41,326	-0.06(-0.25%)
Dec 06, 2017	23.57	23.76	23.55	23.67	25,408	+0.26(+1.11%)
Dec 05, 2017	23.45	23.54	23.40	23.41	22,017	+0.00(+0.00%)
Dec 04, 2017	23.58	23.58	23.39	23.41	27,924	-0.06(-0.26%)
Dec 01, 2017	23.16	23.49	23.15	23.47	84,746	+0.06(+0.26%)
Nov 30, 2017	23.47	23.50	23.39	23.41	19,907	+0.14(+0.60%)
Nov 29, 2017	23.50	23.50	23.22	23.27	41,601	-0.05(-0.21%)
Nov 28, 2017	23.20	23.39	23.20	23.32	24,615	+0.21(+0.91%)
Nov 27, 2017	23.15	23.20	23.11	23.11	44,284	-0.18(-0.77%)
Nov 24, 2017	23.34	23.34	23.24	23.29	23,652	+0.16(+0.69%)
Nov 22, 2017	23.18	23.26	23.02	23.13	26,945	-0.18(-0.77%)
Nov 21, 2017	23.27	23.36	23.23	23.31	37,025	+0.31(+1.35%)
Nov 20, 2017	23.06	23.10	22.97	23.00	33,985	+0.45(+2.00%)
Nov 17, 2017	22.58	22.64	22.50	22.55	53,274	+0.25(+1.13%)
Nov 16, 2017	22.35	22.38	22.23	22.30	69,415	-0.06(-0.28%)
Nov 15, 2017	22.21	22.42	22.21	22.36	50,523	+0.00(+0.01%)
Nov 14, 2017	22.31	22.43	22.17	22.36	31,526	+0.27(+1.21%)
Nov 13, 2017	21.94	22.09	21.94	22.09	36,548	-0.09(-0.41%)
Nov 10, 2017	22.14	22.26	22.10	22.18	39,902	+0.12(+0.54%)
Nov 09, 2017	22.00	22.16	21.93	22.06	55,053	-0.23(-1.03%)
Nov 08, 2017	22.26	22.29	21.96	22.29	48,047	+0.04(+0.18%)
Nov 07, 2017	22.24	22.26	22.13	22.25	25,775	+0.18(+0.82%)
Nov 06, 2017	22.08	22.08	21.96	22.07	33,587	-0.03(-0.14%)
Nov 03, 2017	22.13	22.15	22.00	22.10	34,357	+0.21(+0.96%)
Nov 02, 2017	21.74	21.89	21.73	21.89	29,850	+0.38(+1.77%)

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.