Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.96	23.66	22.96	23.65	5,006,336	+0.74(+3.24%)
Jan 30, 2018	23.02	23.10	22.66	22.91	4,158,556	-0.10(-0.44%)
Jan 29, 2018	24.14	24.15	22.96	23.01	5,411,382	-1.13(-4.70%)
Jan 26, 2018	24.30	24.30	23.85	24.14	2,649,515	-0.04(-0.17%)
Jan 25, 2018	24.15	24.24	24.12	24.18	1,504,748	+0.03(+0.14%)
Jan 24, 2018	24.53	24.58	24.07	24.15	2,496,688	-0.39(-1.60%)
Jan 23, 2018	24.32	24.61	24.19	24.54	2,505,256	+0.36(+1.51%)
Jan 22, 2018	24.04	24.47	24.03	24.18	2,801,615	+0.22(+0.90%)
Jan 19, 2018	23.88	24.20	23.84	23.96	2,592,128	+0.13(+0.54%)
Jan 18, 2018	24.44	24.45	23.81	23.83	4,407,239	-0.70(-2.84%)
Jan 17, 2018	24.58	24.58	24.34	24.53	2,787,727	+0.07(+0.28%)
Jan 16, 2018	24.55	24.91	24.44	24.46	1,994,303	+0.01(+0.03%)
Jan 12, 2018		24.45	24.45	24.45	0	-0.24(-0.98%)
Jan 11, 2018	24.64	24.76	24.41	24.70	2,887,070	+0.02(+0.08%)
Jan 10, 2018				24.68	2,012,530	-0.19(-0.76%)
Jan 09, 2018	25.03	25.17	24.86	24.87	1,662,561	-0.14(-0.57%)
Jan 08, 2018	24.78	25.05	24.60	25.01	2,136,742	+0.16(+0.65%)
Jan 05, 2018	24.98	25.09	24.68	24.85	2,804,132	-0.08(-0.32%)
Jan 04, 2018	25.07	25.17	24.91	24.93	2,707,237	-0.12(-0.49%)
Jan 03, 2018	25.38	25.45	24.99	25.05	2,769,308	-0.34(-1.36%)
Jan 02, 2018	25.52	25.61	25.29	25.39	1,936,791	-0.08(-0.32%)
Dec 29, 2017		25.47	25.47	25.47	0	-0.17(-0.66%)
Dec 28, 2017	25.29	25.68	25.28	25.64	1,756,635	+0.36(+1.42%)
Dec 27, 2017	25.50	25.62	25.19	25.28	2,036,944	-0.14(-0.56%)
Dec 26, 2017	25.47	25.66	25.32	25.43	1,700,912	+0.00(+0.00%)
Dec 22, 2017	25.12	25.47	25.12	25.43	3,467,010	+0.34(+1.37%)
Dec 21, 2017	25.17	25.26	24.93	25.08	2,205,206	-0.02(-0.08%)
Dec 20, 2017	25.61	25.71	25.10	25.10	3,339,135	-0.52(-2.03%)
Dec 19, 2017	25.64	25.88	25.50	25.62	2,268,513	+0.01(+0.03%)
Dec 18, 2017	25.53	25.92	25.53	25.61	3,467,122	+0.18(+0.69%)
Dec 15, 2017	25.70	25.76	25.32	25.44	8,962,234	-0.19(-0.74%)
Dec 14, 2017	25.61	26.23	25.59	25.63	5,944,602	+0.14(+0.55%)
Dec 13, 2017	25.23	25.54	25.10	25.49	11,923,600	+0.36(+1.43%)
Dec 12, 2017	25.50	26.25	24.99	25.13	12,940,394	-1.93(-7.12%)
Dec 11, 2017	26.75	27.09	26.62	27.06	1,205,151	+0.39(+1.45%)
Dec 08, 2017	26.64	26.70	26.54	26.67	1,580,484	+0.09(+0.33%)
Dec 07, 2017	26.64	26.69	26.49	26.58	1,090,570	-0.05(-0.20%)
Dec 06, 2017	26.82	26.87	26.64	26.64	1,478,341	-0.19(-0.69%)
Dec 05, 2017	26.96	27.01	26.82	26.82	1,147,233	-0.12(-0.44%)
Dec 04, 2017	27.20	27.24	26.94	26.94	2,447,071	-0.15(-0.54%)
Dec 01, 2017	27.18	27.34	26.93	27.09	1,896,261	-0.08(-0.29%)
Nov 30, 2017	26.97	27.21	26.96	27.17	2,118,110	+0.23(+0.86%)
Nov 29, 2017	27.06	27.12	26.86	26.94	1,792,073	-0.11(-0.39%)
Nov 28, 2017	26.99	27.30	26.96	27.04	1,925,271	+0.12(+0.44%)
Nov 27, 2017	27.52	27.56	26.73	26.92	4,512,488	-0.62(-2.27%)
Nov 24, 2017	27.42	27.60	27.36	27.55	770,063	+0.20(+0.73%)
Nov 22, 2017	27.45	27.48	26.92	27.35	1,474,511	-0.14(-0.51%)
Nov 21, 2017	27.26	27.61	27.12	27.49	2,767,878	+0.29(+1.05%)
Nov 20, 2017	27.09	27.20	26.90	27.20	1,152,013	+0.10(+0.37%)
Nov 17, 2017	27.04	27.11	26.79	27.10	2,034,930	-0.03(-0.12%)
Nov 16, 2017	26.98	27.25	26.59	27.14	2,282,765	+0.19(+0.72%)
Nov 15, 2017	27.26	27.26	26.93	26.94	1,222,180	-0.31(-1.15%)
Nov 14, 2017	27.14	27.38	27.01	27.26	1,752,089	+0.01(+0.02%)
Nov 13, 2017	27.08	27.28	27.03	27.25	1,131,475	+0.22(+0.81%)
Nov 10, 2017	26.86	27.14	26.86	27.03	1,401,965	+0.02(+0.07%)
Nov 09, 2017	26.98	27.26	26.94	27.01	923,663	-0.09(-0.34%)
Nov 08, 2017	26.99	27.21	26.99	27.10	1,494,159	+0.11(+0.42%)
Nov 07, 2017	27.01	27.23	26.85	26.99	1,514,772	-0.03(-0.10%)
Nov 06, 2017	26.68	27.17	26.68	27.02	1,398,273	+0.35(+1.30%)
Nov 03, 2017	26.37	26.68	26.30	26.67	893,741	+0.15(+0.58%)
Nov 02, 2017	26.54	26.78	26.42	26.52	1,374,057	+0.05(+0.20%)

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.