Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	26.67	26.96	26.38	26.47	34,020	-0.05(-0.18%)
Jan 30, 2018	26.69	26.69	26.38	26.52	75,662	-0.36(-1.35%)
Jan 29, 2018	26.89	26.98	26.64	26.89	31,526	-0.14(-0.54%)
Jan 26, 2018	26.91	27.20	26.74	27.03	61,844	-0.12(-0.44%)
Jan 25, 2018	27.05	27.44	27.03	27.15	242,717	+0.07(+0.27%)
Jan 24, 2018	26.43	27.20	26.38	27.08	172,271	+0.87(+3.31%)
Jan 23, 2018	26.21	26.31	25.87	26.21	100,425	+0.07(+0.28%)
Jan 22, 2018	26.06	26.26	25.99	26.14	71,747	+0.17(+0.65%)
Jan 19, 2018	25.90	25.99	25.77	25.97	19,596	+0.00(+0.00%)
Jan 18, 2018	25.80	26.06	25.73	25.97	13,370	+0.19(+0.75%)
Jan 17, 2018	25.77	25.82	25.61	25.77	17,404	+0.17(+0.66%)
Jan 16, 2018	25.51	25.70	25.29	25.61	48,459	+0.10(+0.38%)
Jan 12, 2018		25.51	25.51	25.51	0	+0.19(+0.76%)
Jan 11, 2018	25.53	25.61	25.17	25.32	39,581	-0.05(-0.19%)
Jan 10, 2018	25.32	25.51	25.18	25.36	43,618	-0.05(-0.19%)
Jan 09, 2018	25.29	25.44	25.17	25.41	51,167	+0.05(+0.21%)
Jan 08, 2018	25.10	25.41	24.76	25.36	104,040	+0.14(+0.55%)
Jan 05, 2018	25.12	25.24	25.02	25.22	36,016	+0.12(+0.48%)
Jan 04, 2018	24.98	25.15	24.94	25.10	299,834	+0.12(+0.48%)
Jan 03, 2018	24.71	24.98	24.56	24.98	17,082	+0.29(+1.17%)
Jan 02, 2018	24.42	24.69	24.21	24.69	51,403	+0.51(+2.10%)
Dec 29, 2017		24.18	24.18	24.18	0	+0.05(+0.20%)
Dec 28, 2017	24.50	24.50	24.06	24.13	11,010	+1.31(+5.73%)
Dec 27, 2017	22.67	22.87	22.53	22.83	38,773	+0.16(+0.69%)
Dec 26, 2017	22.69	22.80	22.49	22.67	17,151	+0.02(+0.10%)
Dec 22, 2017	22.71	22.76	22.47	22.65	159,549	+0.07(+0.30%)
Dec 21, 2017	22.47	22.74	22.27	22.58	46,209	+0.00(+0.00%)
Dec 20, 2017	22.42	22.60	22.40	22.58	14,403	+0.11(+0.50%)
Dec 19, 2017	22.33	22.60	22.29	22.47	40,005	+0.13(+0.60%)
Dec 18, 2017	22.13	22.40	22.13	22.33	32,683	+0.40(+1.84%)
Dec 15, 2017	22.13	22.22	21.93	21.93	113,819	-0.22(-1.01%)
Dec 14, 2017	22.04	22.20	22.02	22.15	33,127	+0.11(+0.51%)
Dec 13, 2017	21.95	22.09	21.82	22.04	27,759	+0.16(+0.72%)
Dec 12, 2017	21.86	21.93	21.73	21.88	18,045	-0.04(-0.20%)
Dec 11, 2017	21.88	21.94	21.77	21.93	26,527	+0.02(+0.10%)
Dec 08, 2017	22.00	22.06	21.84	21.91	5,649	+0.02(+0.10%)
Dec 07, 2017	21.73	21.93	21.66	21.88	17,502	+0.13(+0.62%)
Dec 06, 2017	21.80	21.91	21.66	21.75	29,548	-0.09(-0.41%)
Dec 05, 2017	21.84	21.88	21.73	21.84	21,970	+0.04(+0.21%)
Dec 04, 2017	21.91	21.91	21.75	21.80	32,512	+0.07(+0.31%)
Dec 01, 2017	21.97	22.00	21.68	21.73	53,452	-0.06(-0.30%)
Nov 30, 2017	21.97	22.06	21.73	21.79	43,988	-0.09(-0.42%)
Nov 29, 2017	21.97	21.97	21.82	21.88	32,875	+0.00(+0.00%)
Nov 28, 2017	22.00	22.02	21.77	21.88	24,953	-0.04(-0.20%)
Nov 27, 2017	22.22	22.24	21.91	21.93	27,106	-0.22(-1.01%)
Nov 24, 2017	22.29	22.36	22.13	22.15	15,960	-0.09(-0.40%)
Nov 22, 2017	22.00	22.36	21.88	22.24	35,952	+0.25(+1.12%)
Nov 21, 2017	21.75	22.13	21.73	22.00	28,440	+0.17(+0.77%)
Nov 20, 2017	21.84	21.91	21.75	21.83	45,214	-0.21(-0.97%)
Nov 17, 2017	21.86	22.09	21.80	22.04	45,537	+0.43(+1.97%)
Nov 16, 2017	21.44	21.80	21.44	21.62	34,606	+0.20(+0.94%)
Nov 15, 2017	21.64	21.64	21.35	21.41	48,803	-0.07(-0.31%)
Nov 14, 2017	21.59	21.77	21.46	21.48	74,599	-0.02(-0.10%)
Nov 13, 2017	21.75	21.77	21.41	21.50	64,746	-0.27(-1.23%)
Nov 10, 2017	22.02	22.06	21.71	21.77	16,888	-0.11(-0.51%)
Nov 09, 2017	21.62	21.95	21.61	21.88	46,224	+0.25(+1.14%)
Nov 08, 2017	21.50	21.80	21.48	21.64	44,937	+0.13(+0.62%)
Nov 07, 2017	21.50	21.61	21.35	21.50	125,186	+0.02(+0.10%)
Nov 06, 2017	21.24	21.48	21.24	21.48	96,868	+0.27(+1.27%)
Nov 03, 2017	21.30	21.30	20.90	21.21	129,853	-0.13(-0.63%)
Nov 02, 2017	21.37	21.50	21.21	21.35	108,152	-0.04(-0.21%)

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.