Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.34	24.47	23.95	24.15	310,193	-0.09(-0.38%)
Jan 30, 2018	23.69	23.91	23.69	24.24	170,854	-0.05(-0.21%)
Jan 29, 2018	23.85	24.40	23.81	24.30	153,566	+0.40(+1.67%)
Jan 26, 2018	24.27	24.38	23.82	23.90	97,976	-0.21(-0.88%)
Jan 25, 2018	24.52	24.52	24.05	24.11	70,846	-0.21(-0.87%)
Jan 24, 2018	24.48	24.63	24.27	24.32	119,400	-0.17(-0.69%)
Jan 23, 2018	24.50	24.65	24.23	24.49	55,842	+0.01(+0.03%)
Jan 22, 2018	24.72	24.85	24.28	24.48	87,144	-0.19(-0.79%)
Jan 19, 2018	24.26	24.72	24.26	24.68	155,004	+0.42(+1.75%)
Jan 18, 2018	24.38	24.53	24.14	24.25	63,181	-0.11(-0.45%)
Jan 17, 2018	24.24	24.59	23.97	24.36	130,086	+0.20(+0.84%)
Jan 16, 2018	24.87	24.90	24.13	24.16	188,851	-0.32(-1.31%)
Jan 12, 2018		24.48	24.48	24.48	0	+0.31(+1.28%)
Jan 11, 2018	24.06	24.30	23.80	24.17	207,889	+0.20(+0.83%)
Jan 10, 2018		24.38		23.97	241,353	+0.53(+2.24%)
Jan 09, 2018	23.30	23.62	23.15	23.45	334,742	+0.14(+0.58%)
Jan 08, 2018	23.63	23.63	23.19	23.31	123,542	-0.28(-1.18%)
Jan 05, 2018	23.91	23.99	23.53	23.59	163,495	-0.28(-1.17%)
Jan 04, 2018	23.89	24.14	23.66	23.87	64,547	+0.03(+0.11%)
Jan 03, 2018	23.74	23.94	23.07	23.85	98,990	+0.14(+0.57%)
Jan 02, 2018	23.44	23.96	22.78	23.71	143,366	+0.34(+1.45%)
Dec 29, 2017		23.37	23.37	23.37	0	-0.25(-1.04%)
Dec 28, 2017	23.45	23.69	23.06	23.62	85,511	+0.20(+0.87%)
Dec 27, 2017	23.62	23.72	23.09	23.41	58,908	-0.18(-0.75%)
Dec 26, 2017	24.03	24.13	23.58	23.59	98,135	-0.46(-1.90%)
Dec 22, 2017	24.16	24.30	23.94	24.05	59,196	-0.02(-0.07%)
Dec 21, 2017	24.25	24.29	23.91	24.07	91,760	-0.08(-0.35%)
Dec 20, 2017	24.25	24.38	23.93	24.15	132,234	-0.08(-0.31%)
Dec 19, 2017	24.27	24.30	23.94	24.23	135,748	+0.08(+0.35%)
Dec 18, 2017	23.89	24.44	23.86	24.14	301,299	+0.32(+1.35%)
Dec 15, 2017	22.97	23.89	22.75	23.82	249,583	+0.86(+3.73%)
Dec 14, 2017	23.28	23.52	22.86	22.97	117,057	-0.23(-0.99%)
Dec 13, 2017	23.11	23.73	23.08	23.19	114,999	+0.13(+0.55%)
Dec 12, 2017	23.12	23.20	22.74	23.07	94,001	+0.12(+0.52%)
Dec 11, 2017	23.11	23.23	22.86	22.95	78,093	-0.18(-0.77%)
Dec 08, 2017	23.30	23.63	22.91	23.13	104,512	-0.08(-0.36%)
Dec 07, 2017	23.15	23.63	22.99	23.21	108,294	-0.11(-0.47%)
Dec 06, 2017	23.36	23.58	23.22	23.32	67,742	-0.12(-0.51%)
Dec 05, 2017	23.92	23.92	23.44	23.44	83,627	-0.38(-1.60%)
Dec 04, 2017	23.71	24.09	23.28	23.82	107,098	+0.45(+1.92%)
Dec 01, 2017	23.54	23.80	23.06	23.37	134,287	-0.19(-0.83%)
Nov 30, 2017	23.87	23.97	23.49	23.57	405,136	-0.21(-0.89%)
Nov 29, 2017	23.08	23.91	22.74	23.78	261,457	+0.83(+3.62%)
Nov 28, 2017	22.30	23.00	22.26	22.95	141,719	+0.68(+3.04%)
Nov 27, 2017	22.39	22.58	22.26	22.27	72,630	-0.12(-0.53%)
Nov 24, 2017	22.68	22.68	22.33	22.39	45,826	-0.25(-1.09%)
Nov 22, 2017	22.48	22.77	22.13	22.63	175,417	+0.20(+0.91%)
Nov 21, 2017	22.83	22.83	22.38	22.43	127,977	-0.27(-1.19%)
Nov 20, 2017	22.47	22.77	22.33	22.70	84,765	+0.33(+1.48%)
Nov 17, 2017	22.22	22.60	22.18	22.37	85,136	+0.03(+0.11%)
Nov 16, 2017	22.35	22.67	21.97	22.35	91,814	+0.12(+0.53%)
Nov 15, 2017	21.92	22.50	21.84	22.23	260,111	+0.18(+0.81%)
Nov 14, 2017	21.80	22.14	21.80	22.05	119,679	+0.17(+0.77%)
Nov 13, 2017	21.77	21.92	21.40	21.88	74,862	+0.07(+0.31%)
Nov 10, 2017	21.80	21.96	21.78	21.81	95,522	+0.00(+0.00%)
Nov 09, 2017	21.86	21.92	21.58	21.81	129,823	-0.18(-0.81%)
Nov 08, 2017	21.91	22.08	21.73	21.99	163,854	-0.04(-0.19%)
Nov 07, 2017	22.28	22.29	21.92	22.03	204,889	-0.24(-1.07%)
Nov 06, 2017	22.19	22.43	22.19	22.27	112,932	+0.04(+0.19%)
Nov 03, 2017	22.46	22.46	22.18	22.23	56,431	-0.20(-0.91%)
Nov 02, 2017	22.19	22.59	22.08	22.43	55,127	+0.25(+1.11%)

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.