Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.14	23.84	23.14	23.83	4,968,586	+0.75(+3.24%)
Jan 30, 2018	23.20	23.27	22.84	23.08	4,127,198	-0.10(-0.44%)
Jan 29, 2018	24.33	24.33	23.14	23.18	5,370,577	-1.14(-4.70%)
Jan 26, 2018	24.48	24.48	24.03	24.33	2,629,536	-0.04(-0.17%)
Jan 25, 2018	24.33	24.42	24.30	24.37	1,493,402	+0.03(+0.14%)
Jan 24, 2018	24.72	24.76	24.25	24.33	2,477,862	-0.39(-1.60%)
Jan 23, 2018	24.50	24.80	24.37	24.73	2,486,365	+0.37(+1.51%)
Jan 22, 2018	24.22	24.65	24.21	24.36	2,780,490	+0.22(+0.90%)
Jan 19, 2018	24.06	24.39	24.02	24.14	2,572,582	+0.13(+0.54%)
Jan 18, 2018	24.63	24.64	23.99	24.01	4,374,006	-0.70(-2.83%)
Jan 17, 2018	24.76	24.76	24.52	24.71	2,766,706	+0.07(+0.28%)
Jan 16, 2018	24.73	25.10	24.63	24.65	1,979,265	+0.01(+0.03%)
Jan 12, 2018		24.64	24.64	24.64	0	-0.24(-0.98%)
Jan 11, 2018	24.83	24.95	24.60	24.88	2,865,300	+0.02(+0.08%)
Jan 10, 2018				24.86	1,997,355	-0.19(-0.76%)
Jan 09, 2018	25.22	25.36	25.05	25.05	1,650,024	-0.14(-0.57%)
Jan 08, 2018	24.97	25.25	24.78	25.20	2,120,630	+0.16(+0.65%)
Jan 05, 2018	25.17	25.28	24.87	25.03	2,782,987	-0.08(-0.32%)
Jan 04, 2018	25.26	25.36	25.10	25.12	2,686,823	-0.12(-0.48%)
Jan 03, 2018	25.57	25.64	25.18	25.24	2,748,426	-0.35(-1.36%)
Jan 02, 2018	25.71	25.81	25.48	25.59	1,922,186	-0.08(-0.32%)
Dec 29, 2017		25.67	25.67	25.67	0	-0.17(-0.66%)
Dec 28, 2017	25.48	25.88	25.47	25.84	1,743,389	+0.36(+1.42%)
Dec 27, 2017	25.69	25.82	25.38	25.48	2,021,585	-0.14(-0.56%)
Dec 26, 2017	25.67	25.85	25.51	25.62	1,688,087	+0.00(+0.00%)
Dec 22, 2017	25.31	25.66	25.31	25.62	3,440,867	+0.35(+1.37%)
Dec 21, 2017	25.36	25.46	25.12	25.27	2,188,578	-0.02(-0.08%)
Dec 20, 2017	25.80	25.90	25.29	25.29	3,313,956	-0.52(-2.03%)
Dec 19, 2017	25.83	26.08	25.69	25.82	2,251,407	+0.01(+0.03%)
Dec 18, 2017	25.73	26.12	25.73	25.81	3,440,978	+0.18(+0.69%)
Dec 15, 2017	25.90	25.96	25.51	25.63	8,894,654	-0.19(-0.74%)
Dec 14, 2017	25.80	26.43	25.79	25.82	5,899,776	+0.14(+0.55%)
Dec 13, 2017	25.42	25.74	25.29	25.68	11,833,533	+0.36(+1.43%)
Dec 12, 2017	25.70	26.45	25.18	25.32	12,842,646	-1.94(-7.13%)
Dec 11, 2017	26.95	27.30	26.82	27.26	1,196,047	+0.39(+1.45%)
Dec 08, 2017	26.84	26.90	26.74	26.87	1,568,546	+0.09(+0.33%)
Dec 07, 2017	26.84	26.89	26.69	26.79	1,082,332	-0.05(-0.20%)
Dec 06, 2017	27.02	27.08	26.84	26.84	1,467,174	-0.19(-0.69%)
Dec 05, 2017	27.16	27.22	27.02	27.03	1,138,567	-0.12(-0.44%)
Dec 04, 2017	27.40	27.45	27.14	27.15	2,428,587	-0.15(-0.54%)
Dec 01, 2017	27.39	27.55	27.14	27.30	1,881,937	-0.08(-0.29%)
Nov 30, 2017	27.18	27.42	27.16	27.38	2,102,110	+0.23(+0.86%)
Nov 29, 2017	27.26	27.33	27.07	27.14	1,778,536	-0.11(-0.39%)
Nov 28, 2017	27.20	27.51	27.16	27.25	1,910,729	+0.12(+0.44%)
Nov 27, 2017	27.73	27.77	26.93	27.13	4,478,402	-0.63(-2.27%)
Nov 24, 2017	27.63	27.81	27.56	27.76	764,246	+0.20(+0.73%)
Nov 22, 2017	27.66	27.69	27.12	27.56	1,463,373	-0.14(-0.51%)
Nov 21, 2017	27.46	27.82	27.32	27.70	2,746,970	+0.29(+1.05%)
Nov 20, 2017	27.30	27.41	27.10	27.41	1,143,311	+0.10(+0.37%)
Nov 17, 2017	27.24	27.32	26.99	27.31	2,019,559	-0.03(-0.12%)
Nov 16, 2017	27.19	27.46	26.79	27.34	2,265,522	+0.19(+0.72%)
Nov 15, 2017	27.46	27.46	27.14	27.15	1,212,948	-0.31(-1.15%)
Nov 14, 2017	27.34	27.58	27.22	27.46	1,738,854	+0.01(+0.02%)
Nov 13, 2017	27.29	27.48	27.24	27.46	1,122,928	+0.22(+0.81%)
Nov 10, 2017	27.07	27.35	27.07	27.24	1,391,375	+0.02(+0.07%)
Nov 09, 2017	27.19	27.46	27.15	27.22	916,686	-0.09(-0.34%)
Nov 08, 2017	27.20	27.41	27.20	27.31	1,482,873	+0.11(+0.42%)
Nov 07, 2017	27.22	27.44	27.06	27.20	1,503,330	-0.03(-0.10%)
Nov 06, 2017	26.89	27.38	26.89	27.22	1,387,711	+0.35(+1.30%)
Nov 03, 2017	26.57	26.89	26.50	26.87	886,990	+0.15(+0.58%)
Nov 02, 2017	26.74	26.98	26.62	26.72	1,363,677	+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.