Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	26.04	27.74	25.50	27.28	4,083,045	+3.28(+13.67%)
Jan 30, 2018	24.29	24.29	23.64	24.00	1,622,190	-0.42(-1.72%)
Jan 29, 2018	24.59	24.85	24.32	24.42	1,002,627	-0.23(-0.93%)
Jan 26, 2018	24.67	24.81	24.31	24.65	1,842,220	+0.24(+0.98%)
Jan 25, 2018	25.14	25.14	24.18	24.41	820,683	-0.51(-2.05%)
Jan 24, 2018	24.93	25.50	24.53	24.92	1,243,284	+1.09(+4.57%)
Jan 23, 2018	23.94	23.96	23.53	23.83	613,420	-0.14(-0.58%)
Jan 22, 2018	24.18	24.33	23.60	23.97	710,282	-0.05(-0.21%)
Jan 19, 2018	23.82	24.04	23.76	24.02	444,602	+0.20(+0.84%)
Jan 18, 2018	24.07	24.08	23.39	23.82	1,031,657	-0.30(-1.24%)
Jan 17, 2018	24.06	24.21	23.82	24.12	551,234	+0.07(+0.29%)
Jan 16, 2018	24.77	24.97	23.94	24.05	772,075	-0.47(-1.92%)
Jan 12, 2018		24.52	24.52	24.52	0	+0.44(+1.83%)
Jan 11, 2018	23.47	24.10	23.32	24.08	896,759	+0.59(+2.51%)
Jan 10, 2018				23.49	823,276	-0.28(-1.18%)
Jan 09, 2018	23.88	23.93	23.58	23.77	630,353	-0.08(-0.34%)
Jan 08, 2018	24.06	24.21	23.77	23.85	647,757	-0.27(-1.12%)
Jan 05, 2018	24.04	24.43	23.80	24.12	804,094	+0.24(+1.01%)
Jan 04, 2018	23.51	23.95	23.26	23.88	803,090	+0.48(+2.05%)
Jan 03, 2018	23.13	23.65	22.98	23.40	1,137,092	+0.27(+1.17%)
Jan 02, 2018	23.52	23.78	23.00	23.13	971,657	-0.33(-1.41%)
Dec 29, 2017		23.46	23.46	23.46	0	-0.31(-1.30%)
Dec 28, 2017	23.94	23.94	23.64	23.77	856,369	-0.09(-0.38%)
Dec 27, 2017	23.84	24.02	23.67	23.86	1,468,283	+0.01(+0.04%)
Dec 26, 2017	23.89	23.94	23.65	23.85	981,170	-0.03(-0.13%)
Dec 22, 2017	24.02	24.15	23.84	23.88	473,347	-0.08(-0.33%)
Dec 21, 2017	24.11	24.14	23.82	23.96	699,610	-0.18(-0.75%)
Dec 20, 2017	24.20	24.25	23.79	24.14	1,123,369	+0.33(+1.39%)
Dec 19, 2017	23.88	24.27	23.67	23.81	811,736	+0.13(+0.55%)
Dec 18, 2017	23.28	24.42	23.28	23.68	1,816,606	+0.60(+2.60%)
Dec 15, 2017	22.77	23.25	22.67	23.08	2,349,120	+0.41(+1.81%)
Dec 14, 2017	23.39	23.46	22.52	22.67	1,537,231	-0.77(-3.28%)
Dec 13, 2017	23.57	23.94	23.43	23.44	1,036,677	-0.15(-0.64%)
Dec 12, 2017	23.32	23.93	23.32	23.59	1,729,355	+0.39(+1.68%)
Dec 11, 2017	24.05	24.07	22.90	23.20	1,911,065	-0.81(-3.37%)
Dec 08, 2017	24.25	24.95	23.94	24.01	1,854,483	+0.00(+0.00%)
Dec 07, 2017	24.11	24.11	23.31		2,298,767	+0.00(+0.00%)
Dec 06, 2017	24.21	24.74	23.91	24.14	1,456,218	-0.26(-1.07%)
Dec 05, 2017	24.08	24.76	23.80	24.40	1,009,243	+0.12(+0.49%)
Dec 04, 2017	25.18	25.32	24.24	24.28	1,226,936	-0.51(-2.06%)
Dec 01, 2017	25.03	25.12	24.37	24.79	1,053,971	-0.19(-0.76%)
Nov 30, 2017	25.04	25.38	24.91	24.98	1,512,117	+0.03(+0.12%)
Nov 29, 2017	25.21	25.43	24.75	24.95	1,189,847	-0.33(-1.31%)
Nov 28, 2017	24.44	25.36	24.25	25.28	2,134,541	+0.96(+3.95%)
Nov 27, 2017	24.28	24.49	24.20	24.32	2,587,442	+0.06(+0.25%)
Nov 24, 2017	24.03	24.30	23.89	24.26	645,679	+0.23(+0.96%)
Nov 22, 2017	24.05	24.41	23.87	24.03	966,760	-0.07(-0.29%)
Nov 21, 2017	24.81	25.02	23.93	24.10	1,815,260	-0.60(-2.43%)
Nov 20, 2017	23.93	24.75	23.86	24.70	1,441,032	+0.83(+3.48%)
Nov 17, 2017	23.47	23.91	23.16	23.87	2,419,144	+0.16(+0.67%)
Nov 16, 2017	25.25	25.27	23.35	23.71	3,926,944	-1.38(-5.50%)
Nov 15, 2017	26.25	26.44	24.65	25.09	3,145,580	-0.69(-2.68%)
Nov 14, 2017	25.86	26.02	25.60	25.78	1,519,316	-0.18(-0.69%)
Nov 13, 2017	25.75	26.02	25.58	25.96	1,545,462	+0.07(+0.27%)
Nov 10, 2017	25.58	26.23	25.58	25.89	916,988	+0.31(+1.21%)
Nov 09, 2017	25.52	25.85	25.39	25.58	884,219	-0.34(-1.31%)
Nov 08, 2017	26.16	26.27	25.45	25.92	1,289,667	-0.37(-1.41%)
Nov 07, 2017	26.14	26.80	26.13	26.29	943,209	+0.07(+0.27%)
Nov 06, 2017	26.69	26.73	25.71	26.22	1,327,808	-0.53(-1.98%)
Nov 03, 2017	26.65	27.96	26.62	26.75	2,815,641	+0.13(+0.49%)
Nov 02, 2017	26.11	26.72	25.84	26.62	921,345	+0.49(+1.88%)

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.