Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.75	25.30	24.50	24.55	21,809	-0.20(-0.81%)
Jan 30, 2018	25.75	25.75	24.42	24.75	37,364	-0.95(-3.70%)
Jan 29, 2018	25.30	25.75	24.90	25.70	31,668	+0.35(+1.38%)
Jan 26, 2018	24.80	25.75	24.45	25.35	47,421	+0.90(+3.68%)
Jan 25, 2018	24.00	24.55	23.95	24.45	38,533	+0.45(+1.87%)
Jan 24, 2018	23.80	24.15	23.75	24.00	35,243	+0.20(+0.84%)
Jan 23, 2018	23.75	24.05	23.60	23.80	19,660	-0.05(-0.21%)
Jan 22, 2018	24.20	24.30	23.65	23.85	21,276	-0.40(-1.65%)
Jan 19, 2018	23.65	24.40	23.60	24.25	30,683	+0.75(+3.19%)
Jan 18, 2018	23.75	23.85	23.30	23.50	24,583	-0.25(-1.05%)
Jan 17, 2018	23.50	24.05	23.20	23.75	30,361	+0.45(+1.93%)
Jan 16, 2018	24.25	24.30	23.20	23.30	34,743	-0.70(-2.92%)
Jan 12, 2018		24.00	24.00	24.00	0	-0.45(-1.84%)
Jan 11, 2018	23.95	24.50	23.75	24.45	28,149	+0.65(+2.73%)
Jan 10, 2018	23.40	24.01	23.40	23.80	20,206	+0.25(+1.06%)
Jan 09, 2018	24.45	24.45	23.40	23.55	26,272	-0.75(-3.09%)
Jan 08, 2018	24.50	24.70	24.20	24.30	37,914	-0.30(-1.22%)
Jan 05, 2018	24.40	24.60	24.30	24.60	40,494	+0.40(+1.65%)
Jan 04, 2018	23.25	24.35	23.00	24.20	35,414	+0.25(+1.04%)
Jan 03, 2018	24.40	24.65	23.90	23.95	41,401	-0.40(-1.64%)
Jan 02, 2018	24.35	25.15	24.15	24.35	33,169	+0.00(+0.00%)
Dec 29, 2017		24.35	24.35	24.35	0	-0.45(-1.81%)
Dec 28, 2017	24.40	24.85	24.30	24.80	29,317	+0.35(+1.43%)
Dec 27, 2017	24.50	24.70	23.85	24.45	75,059	-0.05(-0.20%)
Dec 26, 2017	24.55	25.10	24.25	24.50	28,246	+0.00(+0.00%)
Dec 22, 2017	24.70	24.95	24.20	24.50	33,447	-0.30(-1.21%)
Dec 21, 2017	24.50	25.25	24.50	24.80	26,116	+0.35(+1.43%)
Dec 20, 2017	24.30	25.25	24.25	24.45	28,136	+0.30(+1.24%)
Dec 19, 2017	23.85	24.77	23.80	24.15	48,933	+0.20(+0.84%)
Dec 18, 2017	24.30	24.95	23.85	23.95	37,098	-0.20(-0.83%)
Dec 15, 2017	24.15	24.69	23.65	24.15	47,612	+0.00(+0.00%)
Dec 14, 2017	24.60	25.20	24.00	24.15	29,590	-0.40(-1.63%)
Dec 13, 2017	23.70	24.65	23.68	24.55	39,324	+0.95(+4.03%)
Dec 12, 2017	24.70	24.70	23.35	23.60	38,307	-0.95(-3.87%)
Dec 11, 2017	23.30	24.70	23.20	24.55	68,202	+1.10(+4.69%)
Dec 08, 2017	23.60	23.82	23.25	23.45	31,012	-0.05(-0.21%)
Dec 07, 2017	23.30	23.70	22.95	23.50	50,416	+0.20(+0.86%)
Dec 06, 2017	22.80	23.70	22.90	23.30	30,751	+0.40(+1.75%)
Dec 05, 2017	24.00	24.15	22.75	22.90	68,803	-1.15(-4.78%)
Dec 04, 2017	24.55	24.85	23.85	24.05	30,686	-0.30(-1.23%)
Dec 01, 2017	24.90	25.00	24.15	24.35	46,489	-0.50(-2.01%)
Nov 30, 2017	24.90	25.07	24.42	24.85	36,622	+0.05(+0.20%)
Nov 29, 2017	24.90	25.50	24.55	24.80	33,124	-0.10(-0.40%)
Nov 28, 2017	24.20	25.00	24.20	24.90	36,879	+0.75(+3.11%)
Nov 27, 2017	24.85	24.95	23.80	24.15	38,960	-0.75(-3.01%)
Nov 24, 2017	24.35	25.10	24.05	24.90	27,286	+0.70(+2.89%)
Nov 22, 2017	24.40	24.70	24.15	24.20	34,900	-0.15(-0.62%)
Nov 21, 2017	24.15	24.70	24.15	24.35	32,658	+0.40(+1.67%)
Nov 20, 2017	23.25	24.75	23.15	23.95	54,420	+0.65(+2.79%)
Nov 17, 2017	23.40	23.75	23.20	23.30	44,992	-0.15(-0.64%)
Nov 16, 2017	22.40	23.95	22.40	23.45	67,353	+0.90(+3.99%)
Nov 15, 2017	22.45	22.70	21.95	22.55	54,797	-0.10(-0.44%)
Nov 14, 2017	22.55	22.75	21.88	22.65	62,677	-0.05(-0.22%)
Nov 13, 2017	23.55	23.65	21.10	22.70	132,760	-1.05(-4.42%)
Nov 10, 2017	26.00	26.00	23.25	23.75	169,742	-1.90(-7.41%)
Nov 09, 2017	29.95	30.09	25.40	25.65	256,656	-6.95(-21.32%)
Nov 08, 2017	32.95	33.15	32.35	32.60	28,927	-0.45(-1.36%)
Nov 07, 2017	33.75	33.75	32.73	33.05	23,805	-0.55(-1.64%)
Nov 06, 2017	33.25	33.75	33.15	33.60	20,642	+0.45(+1.36%)
Nov 03, 2017	33.05	33.52	32.60	33.15	18,344	+0.15(+0.45%)
Nov 02, 2017	32.80	33.60	32.10	33.00	28,883	+0.25(+0.76%)

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.