Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.74	25.11	24.28	24.40	5,777,027	-0.28(-1.15%)
Jan 30, 2018	24.57	24.79	24.53	24.68	4,928,209	+0.06(+0.25%)
Jan 29, 2018	24.53	24.83	24.50	24.62	5,201,423	+0.09(+0.35%)
Jan 26, 2018	24.54	24.54	24.35	24.53	1,667,740	+0.05(+0.22%)
Jan 25, 2018	24.51	24.68	24.38	24.48	2,423,798	+0.00(+0.01%)
Jan 24, 2018	24.28	24.52	24.10	24.47	2,374,173	+0.29(+1.20%)
Jan 23, 2018	24.33	24.38	24.06	24.18	1,582,369	-0.13(-0.52%)
Jan 22, 2018	24.24	24.32	24.15	24.31	2,697,414	+0.17(+0.70%)
Jan 19, 2018	24.11	24.22	24.07	24.14	2,240,681	+0.07(+0.30%)
Jan 18, 2018	24.18	24.19	23.79	24.07	5,713,094	-0.19(-0.78%)
Jan 17, 2018	24.37	24.37	24.22	24.26	2,258,985	+0.01(+0.05%)
Jan 16, 2018	24.69	24.77	24.19	24.25	2,354,359	-0.30(-1.24%)
Jan 12, 2018		24.55	24.55	24.55	0	+0.29(+1.21%)
Jan 11, 2018	24.51	24.51	24.11	24.26	2,409,753	-0.23(-0.95%)
Jan 10, 2018	24.24	24.54	24.16	24.49	3,082,893	+0.32(+1.32%)
Jan 09, 2018	24.17	24.35	24.17	24.17	1,968,910	+0.06(+0.26%)
Jan 08, 2018	23.90	24.28	23.88	24.11	2,813,224	+0.23(+0.95%)
Jan 05, 2018	23.82	23.99	23.73	23.88	3,096,027	+0.16(+0.66%)
Jan 04, 2018	23.41	23.81	23.38	23.73	3,253,463	+0.31(+1.33%)
Jan 03, 2018	23.11	23.48	23.09	23.42	3,361,904	+0.28(+1.20%)
Jan 02, 2018	23.26	23.26	23.06	23.14	3,744,495	-0.03(-0.12%)
Dec 29, 2017		23.17	23.17	23.17	0	+0.05(+0.21%)
Dec 28, 2017	23.02	23.14	23.01	23.12	1,558,002	+0.10(+0.43%)
Dec 27, 2017	22.97	23.17	22.92	23.02	2,198,097	+0.06(+0.28%)
Dec 26, 2017	22.99	22.99	22.87	22.95	1,727,226	+0.01(+0.05%)
Dec 22, 2017	22.80	22.95	22.72	22.94	2,641,705	+0.21(+0.91%)
Dec 21, 2017	22.70	22.83	22.65	22.73	2,602,786	+0.11(+0.47%)
Dec 20, 2017	23.03	23.13	22.60	22.63	2,858,568	-0.32(-1.39%)
Dec 19, 2017	23.24	23.31	22.92	22.95	3,388,735	-0.26(-1.12%)
Dec 18, 2017	23.47	23.49	23.17	23.21	2,560,752	-0.16(-0.70%)
Dec 15, 2017	23.50	23.55	23.31	23.37	4,435,999	+0.01(+0.05%)
Dec 14, 2017	23.55	23.67	23.32	23.36	1,881,031	-0.11(-0.46%)
Dec 13, 2017	23.78	23.85	23.44	23.47	2,317,340	-0.32(-1.34%)
Dec 12, 2017	23.77	23.89	23.66	23.79	2,344,178	+0.02(+0.06%)
Dec 11, 2017	23.76	24.05	23.70	23.77	3,025,031	+0.13(+0.56%)
Dec 08, 2017	23.39	23.65	23.25	23.64	2,224,653	+0.30(+1.27%)
Dec 07, 2017	23.52	23.57	23.03	23.34	3,678,972	-0.16(-0.68%)
Dec 06, 2017	23.63	23.76	23.44	23.50	2,286,379	-0.06(-0.24%)
Dec 05, 2017	23.67	23.75	23.47	23.56	2,806,117	-0.13(-0.53%)
Dec 04, 2017	24.00	24.00	23.61	23.68	3,821,197	-0.10(-0.42%)
Dec 01, 2017	23.84	23.92	23.63	23.78	2,506,830	+0.03(+0.13%)
Nov 30, 2017	23.70	23.96	23.61	23.75	3,642,525	+0.18(+0.76%)
Nov 29, 2017	23.57	23.91	23.50	23.57	4,490,889	+0.07(+0.28%)
Nov 28, 2017	23.24	23.53	23.13	23.51	3,267,238	+0.33(+1.44%)
Nov 27, 2017	23.25	23.33	23.13	23.17	1,351,830	-0.01(-0.03%)
Nov 24, 2017	23.19	23.22	23.13	23.18	788,473	+0.02(+0.10%)
Nov 22, 2017	23.22	23.22	23.10	23.16	2,488,310	-0.02(-0.09%)
Nov 21, 2017	23.14	23.21	23.08	23.18	2,562,836	+0.11(+0.46%)
Nov 20, 2017	22.79	23.15	22.79	23.07	3,492,652	+0.28(+1.24%)
Nov 17, 2017	22.80	22.86	22.73	22.79	3,480,741	-0.01(-0.03%)
Nov 16, 2017	22.80	22.88	22.74	22.80	2,946,695	+0.01(+0.05%)
Nov 15, 2017	22.78	22.94	22.70	22.78	4,306,828	-0.01(-0.05%)
Nov 14, 2017	22.60	22.81	22.51	22.80	3,578,730	+0.17(+0.74%)
Nov 13, 2017	22.10	22.77	22.07	22.63	4,497,708	+0.55(+2.50%)
Nov 10, 2017	22.04	22.13	21.89	22.07	3,986,108	-0.05(-0.22%)
Nov 09, 2017	21.77	22.14	21.65	22.12	3,337,439	+0.30(+1.36%)
Nov 08, 2017	21.64	21.88	21.59	21.83	2,111,559	+0.22(+1.00%)
Nov 07, 2017	21.54	21.83	21.50	21.61	4,037,026	+0.02(+0.07%)
Nov 06, 2017	21.67	21.74	21.55	21.59	2,090,720	-0.13(-0.59%)
Nov 03, 2017	21.93	21.94	21.70	21.72	2,288,072	-0.23(-1.05%)
Nov 02, 2017	21.71	22.03	21.62	21.95	3,548,199	+0.23(+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.