Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.32	24.52	24.16	24.37	163,630	+0.11(+0.45%)
Jan 30, 2018	24.09	24.38	24.09	24.26	164,771	+0.07(+0.29%)
Jan 29, 2018	24.39	24.42	24.18	24.19	157,662	-0.20(-0.82%)
Jan 26, 2018	24.36	24.60	24.27	24.39	98,532	+0.06(+0.25%)
Jan 25, 2018	24.44	24.44	24.12	24.33	95,251	+0.03(+0.12%)
Jan 24, 2018	24.38	24.81	24.29	24.30	146,554	-0.06(-0.25%)
Jan 23, 2018	24.36	24.41	24.13	24.36	99,519	-0.07(-0.29%)
Jan 22, 2018	24.07	24.43	23.91	24.43	253,974	+0.35(+1.45%)
Jan 19, 2018	23.87	24.26	23.77	24.08	318,500	+0.16(+0.67%)
Jan 18, 2018	23.96	24.00	23.63	23.92	182,410	-0.07(-0.29%)
Jan 17, 2018	24.10	24.24	23.89	23.99	234,026	-0.04(-0.17%)
Jan 16, 2018	24.18	24.41	23.96	24.03	442,300	-0.14(-0.58%)
Jan 12, 2018		24.17	24.17	24.17	0	+0.09(+0.37%)
Jan 11, 2018	23.60	24.25	23.50	24.08	731,253	+0.51(+2.16%)
Jan 10, 2018	23.50	23.71	23.35	23.57	632,968	-0.02(-0.08%)
Jan 09, 2018	23.77	24.17	23.58	23.59	438,009	-0.04(-0.17%)
Jan 08, 2018	23.68	23.88	23.49	23.63	296,999	-0.09(-0.38%)
Jan 05, 2018	23.90	23.96	23.62	23.72	403,202	-0.06(-0.25%)
Jan 04, 2018	23.68	23.98	23.54	23.78	220,510	+0.15(+0.63%)
Jan 03, 2018	23.45	23.79	23.38	23.63	338,505	+0.18(+0.77%)
Jan 02, 2018	23.96	23.98	23.31	23.45	464,250	-0.49(-2.05%)
Dec 29, 2017		23.94	23.94	23.94	0	+0.13(+0.55%)
Dec 28, 2017	23.82	23.92	23.61	23.81	358,454	+0.09(+0.38%)
Dec 27, 2017	23.69	23.87	23.52	23.72	226,717	-0.01(-0.04%)
Dec 26, 2017	23.69	23.83	23.67	23.73	175,539	-0.07(-0.29%)
Dec 22, 2017	23.72	23.90	23.67	23.80	113,395	+0.11(+0.46%)
Dec 21, 2017	23.58	23.82	23.50	23.69	807,981	+0.14(+0.59%)
Dec 20, 2017	23.63	23.89	23.48	23.55	430,212	+0.05(+0.21%)
Dec 19, 2017	23.41	23.55	23.31	23.50	895,688	+0.13(+0.56%)
Dec 18, 2017	23.14	23.59	23.01	23.37	265,782	+0.36(+1.56%)
Dec 15, 2017	22.83	23.16	22.83	23.01	752,870	+0.25(+1.10%)
Dec 14, 2017	23.18	23.41	22.70	22.76	288,172	-0.42(-1.81%)
Dec 13, 2017	23.13	23.44	23.13	23.18	265,611	-0.13(-0.56%)
Dec 12, 2017	23.07	23.51	23.07	23.31	399,840	+0.28(+1.22%)
Dec 11, 2017	23.08	23.50	22.83	23.03	750,092	+0.51(+2.26%)
Dec 08, 2017	22.77	22.84	22.45	22.52	432,336	+0.00(+0.00%)
Dec 07, 2017	22.72	22.87	22.55		271,900	+0.00(+0.00%)
Dec 06, 2017	22.71	22.85	22.59	22.70	276,796	+0.01(+0.04%)
Dec 05, 2017	23.37	23.37	22.66	22.69	283,494	-0.62(-2.66%)
Dec 04, 2017	23.24	23.53	23.24	23.31	478,009	+0.27(+1.17%)
Dec 01, 2017	23.28	23.45	22.78	23.04	490,161	-0.29(-1.24%)
Nov 30, 2017	23.71	23.80	23.08	23.33	730,876	-0.35(-1.48%)
Nov 29, 2017	23.32	23.80	23.18	23.68	544,115	+0.40(+1.72%)
Nov 28, 2017	22.43	23.38	22.36	23.28	544,449	+0.85(+3.79%)
Nov 27, 2017	22.25	22.52	22.21	22.43	416,371	+0.18(+0.81%)
Nov 24, 2017	22.49	22.81	22.23	22.25	231,214	-0.27(-1.20%)
Nov 22, 2017	22.84	22.86	22.40	22.52	404,898	-0.29(-1.27%)
Nov 21, 2017	22.87	23.09	22.67	22.81	705,660	-0.02(-0.09%)
Nov 20, 2017	23.00	23.14	22.73	22.83	760,515	-0.18(-0.78%)
Nov 17, 2017	23.42	23.46	22.87	23.01	2,295,386	-0.23(-0.99%)
Nov 16, 2017	23.09	23.33	23.02	23.24	229,249	+0.24(+1.04%)
Nov 15, 2017	23.11	23.42	22.95	23.00	338,278	-0.12(-0.52%)
Nov 14, 2017	22.76	23.23	22.67	23.12	375,881	+0.30(+1.31%)
Nov 13, 2017	22.72	22.93	22.62	22.82	166,215	+0.00(+0.00%)
Nov 10, 2017	22.65	22.84	22.23	22.82	256,057	+0.20(+0.88%)
Nov 09, 2017	22.60	22.68	22.41	22.62	242,998	-0.03(-0.13%)
Nov 08, 2017	22.64	22.85	22.44	22.65	300,071	-0.13(-0.57%)
Nov 07, 2017	22.50	22.82	22.50	22.78	412,582	+0.24(+1.06%)
Nov 06, 2017	22.60	22.79	22.42	22.54	365,639	+0.00(+0.00%)
Nov 03, 2017	22.42	22.64	22.06	22.54	736,648	-0.06(-0.27%)
Nov 02, 2017	24.04	24.24	22.37	22.60	1,558,603	-1.93(-7.87%)

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.