Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.87	24.14	23.57	23.66	148,544	-0.16(-0.68%)
Jan 30, 2018	23.56	23.74	23.56	23.82	55,794	+0.18(+0.75%)
Jan 29, 2018	22.86	23.96	22.32	23.65	121,961	-0.04(-0.16%)
Jan 26, 2018	24.33	24.70	23.51	23.68	111,804	-1.31(-5.25%)
Jan 25, 2018	25.05	25.08	24.90	25.00	38,694	+0.01(+0.06%)
Jan 24, 2018	25.19	25.19	24.88	24.98	38,854	-0.19(-0.76%)
Jan 23, 2018	25.00	25.25	24.92	25.17	24,342	+0.13(+0.50%)
Jan 22, 2018	24.96	25.10	24.95	25.05	10,055	-0.21(-0.82%)
Jan 19, 2018	24.97	25.25	24.89	25.25	38,877	+0.31(+1.24%)
Jan 18, 2018	25.19	25.32	24.93	24.94	45,109	-0.27(-1.08%)
Jan 17, 2018	24.87	25.38	24.85	25.22	76,067	+0.44(+1.79%)
Jan 16, 2018	25.23	25.23	24.53	24.77	62,533	-0.27(-1.09%)
Jan 12, 2018		25.05	25.05	25.05	0	-0.02(-0.09%)
Jan 11, 2018	24.77	25.37	24.77	25.07	50,854	+0.33(+1.34%)
Jan 10, 2018	24.23	25.37	24.23	24.74	86,340	+0.50(+2.07%)
Jan 09, 2018	24.15	24.48	24.15	24.24	56,909	+0.08(+0.34%)
Jan 08, 2018	24.27	24.31	24.13	24.15	75,024	-0.10(-0.43%)
Jan 05, 2018	24.18	24.33	24.15	24.26	57,184	+0.11(+0.46%)
Jan 04, 2018	24.16	24.34	23.76	24.15	72,278	+0.16(+0.68%)
Jan 03, 2018	23.91	24.24	23.79	23.98	37,945	+0.04(+0.19%)
Jan 02, 2018	24.07	24.37	23.82	23.94	98,154	-0.01(-0.03%)
Dec 29, 2017		23.95	23.95	23.95	0	-0.17(-0.70%)
Dec 28, 2017	24.06	24.19	23.91	24.12	85,652	+0.18(+0.74%)
Dec 27, 2017	23.78	24.21	23.59	23.94	41,198	+0.18(+0.78%)
Dec 26, 2017	23.72	24.04	23.70	23.76	45,946	+0.09(+0.37%)
Dec 22, 2017	23.95	23.95	23.59	23.67	25,903	-0.18(-0.77%)
Dec 21, 2017	23.45	23.91	23.45	23.85	41,621	+0.51(+2.18%)
Dec 20, 2017	23.68	23.68	23.34	23.34	15,191	-0.25(-1.06%)
Dec 19, 2017	24.09	24.09	23.42	23.59	40,762	-0.45(-1.87%)
Dec 18, 2017	23.74	24.24	23.74	24.04	59,045	+0.53(+2.26%)
Dec 15, 2017	22.93	23.96	22.93	23.51	162,515	+0.59(+2.57%)
Dec 14, 2017	23.11	23.73	22.71	22.92	101,847	-0.14(-0.61%)
Dec 13, 2017	23.25	23.55	22.93	23.06	66,354	-0.13(-0.57%)
Dec 12, 2017	23.38	23.70	23.07	23.20	52,883	-0.10(-0.41%)
Dec 11, 2017	23.39	23.63	23.18	23.29	39,660	-0.17(-0.72%)
Dec 08, 2017	23.92	24.55	23.44	23.46	44,251	-0.35(-1.46%)
Dec 07, 2017	24.22	24.38	23.70	23.81	44,374	-0.24(-0.98%)
Dec 06, 2017	24.63	24.66	23.05	24.04	70,401	-0.66(-2.66%)
Dec 05, 2017	24.74	24.97	24.35	24.70	109,341	-0.01(-0.06%)
Dec 04, 2017	24.46	24.88	23.87	24.71	140,439	+0.58(+2.38%)
Dec 01, 2017	24.46	25.24	23.56	24.14	95,420	-0.38(-1.53%)
Nov 30, 2017	24.55	24.66	24.09	24.52	122,442	+0.10(+0.42%)
Nov 29, 2017	23.70	24.49	23.39	24.41	91,865	+0.82(+3.47%)
Nov 28, 2017	23.10	23.75	23.04	23.59	118,831	+0.54(+2.33%)
Nov 27, 2017		23.23	22.93	23.06	58,791	-0.04(-0.19%)
Nov 24, 2017	23.33	23.33	23.03	23.10	36,028	-0.19(-0.82%)
Nov 22, 2017	23.48	23.59	23.21	23.29	43,883	-0.12(-0.50%)
Nov 21, 2017	23.37	23.63	23.20	23.41	59,224	+0.15(+0.63%)
Nov 20, 2017	23.13	23.39	22.79	23.26	55,061	+0.22(+0.96%)
Nov 17, 2017	22.72	23.08	22.64	23.04	62,912	+0.16(+0.71%)
Nov 16, 2017	22.83	23.14	22.75	22.88	54,282	+0.25(+1.11%)
Nov 15, 2017	22.59	23.04	22.56	22.63	45,234	-0.09(-0.39%)
Nov 14, 2017	22.46	22.85	22.35	22.72	39,883	+0.18(+0.78%)
Nov 13, 2017	22.45	22.83	22.27	22.54	71,587	+0.09(+0.39%)
Nov 10, 2017	22.53	22.94	22.45	22.45	52,652	-0.07(-0.29%)
Nov 09, 2017	22.59	22.65	22.20	22.52	85,629	+0.06(+0.26%)
Nov 08, 2017	22.47	22.65	22.34	22.46	89,762	-0.12(-0.52%)
Nov 07, 2017	23.32	23.32	22.47	22.58	125,252	-0.81(-3.45%)
Nov 06, 2017	23.55	23.71	23.37	23.38	52,915	-0.15(-0.65%)
Nov 03, 2017	23.92	23.92	23.46	23.54	131,895	-0.37(-1.56%)
Nov 02, 2017	23.71	24.14	23.44	23.91	80,695	+0.25(+1.05%)

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.