Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.13	24.17	23.80	23.86	196,366	-0.13(-0.54%)
Jan 30, 2018	24.01	24.09	23.91	23.99	267,269	-0.25(-1.04%)
Jan 29, 2018	24.34	24.36	24.21	24.24	263,816	-0.08(-0.34%)
Jan 26, 2018	24.26	24.33	24.16	24.32	174,427	+0.18(+0.74%)
Jan 25, 2018	24.30	24.34	24.03	24.15	310,248	-0.06(-0.25%)
Jan 24, 2018	24.32	24.38	24.08	24.21	588,247	-0.03(-0.11%)
Jan 23, 2018	24.18	24.27	24.10	24.23	1,312,765	+0.10(+0.40%)
Jan 22, 2018	24.02	24.14	23.92	24.14	213,261	+0.15(+0.62%)
Jan 19, 2018	23.83	23.99	23.78	23.99	135,924	+0.22(+0.92%)
Jan 18, 2018	23.86	23.86	23.71	23.77	94,992	-0.04(-0.18%)
Jan 17, 2018	23.84	23.88	23.60	23.82	177,132	+0.17(+0.70%)
Jan 16, 2018	24.02	24.09	23.56	23.65	407,748	-0.22(-0.91%)
Jan 12, 2018		23.87	23.87	23.87	0	+0.15(+0.62%)
Jan 11, 2018	23.48	23.75	23.43	23.72	203,601	+0.30(+1.30%)
Jan 10, 2018	23.39	23.50	23.34	23.42	105,824	-0.02(-0.07%)
Jan 09, 2018	23.37	23.50	23.35	23.43	149,413	+0.11(+0.47%)
Jan 08, 2018	23.35	23.41	23.21	23.32	179,332	+0.04(+0.17%)
Jan 05, 2018	23.19	23.28	23.12	23.28	168,926	+0.18(+0.79%)
Jan 04, 2018	22.98	23.15	22.90	23.10	159,012	+0.25(+1.11%)
Jan 03, 2018	22.76	22.86	22.73	22.85	114,107	+0.17(+0.73%)
Jan 02, 2018	22.64	22.73	22.60	22.68	80,433	+0.14(+0.62%)
Dec 29, 2017		22.54	22.54	22.54	0	-0.17(-0.73%)
Dec 28, 2017	22.68	22.74	22.66	22.71	68,964	+0.03(+0.15%)
Dec 27, 2017	22.74	22.74	22.64	22.67	72,104	+0.03(+0.12%)
Dec 26, 2017	22.74	22.74	22.62	22.65	93,647	-0.08(-0.34%)
Dec 22, 2017	22.81	22.81	22.64	22.73	69,434	-0.02(-0.08%)
Dec 21, 2017	22.58	22.81	22.58	22.74	104,882	+0.17(+0.73%)
Dec 20, 2017	22.64	22.64	22.53	22.58	72,015	+0.00(+0.00%)
Dec 19, 2017	22.69	22.72	22.57	22.58	107,209	-0.04(-0.19%)
Dec 18, 2017	22.53	22.64	22.48	22.62	75,598	+0.25(+1.13%)
Dec 15, 2017	22.25	22.41	22.14	22.37	63,873	+0.28(+1.26%)
Dec 14, 2017	22.34	22.36	22.07	22.09	155,011	-0.22(-0.98%)
Dec 13, 2017	22.47	22.47	22.30	22.31	111,584	-0.06(-0.27%)
Dec 12, 2017	22.38	22.46	22.36	22.37	145,567	+0.08(+0.35%)
Dec 11, 2017	22.29	22.34	22.27	22.29	145,159	+0.05(+0.24%)
Dec 08, 2017	22.20	22.27	22.15	22.24	114,827	+0.13(+0.59%)
Dec 07, 2017	22.05	22.17	21.95	22.11	146,058	+0.13(+0.59%)
Dec 06, 2017	22.05	22.09	21.97	21.98	107,009	-0.07(-0.32%)
Dec 05, 2017	22.26	22.28	22.05	22.05	106,063	-0.21(-0.94%)
Dec 04, 2017	22.43	22.51	22.25	22.26	122,338	+0.05(+0.24%)
Dec 01, 2017	22.29	22.30	21.90	22.20	245,704	-0.04(-0.20%)
Nov 30, 2017	22.20	22.41	22.20	22.25	154,083	+0.07(+0.31%)
Nov 29, 2017	22.18	22.34	22.13	22.18	192,012	+0.06(+0.28%)
Nov 28, 2017	21.80	22.12	21.78	22.12	106,764	+0.30(+1.40%)
Nov 27, 2017	21.86	21.90	21.77	21.81	59,388	-0.03(-0.16%)
Nov 24, 2017	21.83	21.90	21.79	21.85	53,730	+0.04(+0.20%)
Nov 22, 2017	21.90	21.94	21.79	21.80	89,705	-0.03(-0.12%)
Nov 21, 2017	21.80	21.86	21.77	21.83	128,799	+0.15(+0.68%)
Nov 20, 2017	21.60	21.71	21.54	21.68	93,893	+0.16(+0.73%)
Nov 17, 2017	21.38	21.55	21.36	21.53	53,133	+0.17(+0.77%)
Nov 16, 2017	21.15	21.42	21.15	21.36	91,540	+0.22(+1.03%)
Nov 15, 2017	21.00	21.18	20.92	21.14	61,115	-0.05(-0.25%)
Nov 14, 2017	21.15	21.22	21.08	21.19	181,800	-0.05(-0.25%)
Nov 13, 2017	21.15	21.25	21.06	21.25	130,472	-0.01(-0.04%)
Nov 10, 2017	21.25	21.36	21.25	21.26	61,574	-0.10(-0.45%)
Nov 09, 2017	21.39	21.39	21.16	21.35	243,147	-0.03(-0.16%)
Nov 08, 2017	21.24	21.42	21.18	21.39	172,622	+0.10(+0.45%)
Nov 07, 2017	21.56	21.56	21.22	21.29	437,816	-0.24(-1.09%)
Nov 06, 2017	21.38	21.54	21.38	21.53	228,640	+0.10(+0.49%)
Nov 03, 2017	21.53	21.53	21.33	21.42	152,755	-0.07(-0.32%)
Nov 02, 2017	21.65	21.65	21.44	21.49	120,231	-0.15(-0.68%)

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.