Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.58	24.72	24.19	24.39	307,110	-0.09(-0.38%)
Jan 30, 2018	23.93	24.15	23.93	24.49	169,156	-0.05(-0.21%)
Jan 29, 2018	24.09	24.64	24.05	24.54	152,040	+0.40(+1.67%)
Jan 26, 2018	24.51	24.62	24.06	24.14	97,002	-0.21(-0.88%)
Jan 25, 2018	24.76	24.76	24.30	24.35	70,142	-0.21(-0.87%)
Jan 24, 2018	24.73	24.87	24.51	24.56	118,213	-0.17(-0.69%)
Jan 23, 2018	24.74	24.90	24.47	24.74	55,287	+0.01(+0.03%)
Jan 22, 2018	24.97	25.10	24.53	24.73	86,278	-0.20(-0.79%)
Jan 19, 2018	24.50	24.97	24.50	24.92	153,464	+0.43(+1.75%)
Jan 18, 2018	24.62	24.78	24.39	24.50	62,553	-0.11(-0.45%)
Jan 17, 2018	24.49	24.83	24.21	24.61	128,794	+0.21(+0.84%)
Jan 16, 2018	25.12	25.15	24.38	24.40	186,974	-0.33(-1.31%)
Jan 12, 2018		24.73	24.73	24.73	0	+0.31(+1.28%)
Jan 11, 2018	24.30	24.54	24.03	24.41	205,822	+0.20(+0.83%)
Jan 10, 2018		24.62		24.21	238,954	+0.53(+2.24%)
Jan 09, 2018	23.53	23.85	23.38	23.68	331,415	+0.14(+0.58%)
Jan 08, 2018	23.86	23.86	23.43	23.55	122,314	-0.28(-1.18%)
Jan 05, 2018	24.15	24.23	23.77	23.83	161,870	-0.28(-1.17%)
Jan 04, 2018	24.13	24.39	23.90	24.11	63,906	+0.03(+0.11%)
Jan 03, 2018	23.97	24.18	23.30	24.09	98,006	+0.14(+0.57%)
Jan 02, 2018	23.67	24.21	23.01	23.95	141,941	+0.34(+1.45%)
Dec 29, 2017		23.61	23.61	23.61	0	-0.25(-1.04%)
Dec 28, 2017	23.68	23.93	23.29	23.85	84,662	+0.21(+0.87%)
Dec 27, 2017	23.85	23.96	23.32	23.65	58,323	-0.18(-0.75%)
Dec 26, 2017	24.27	24.38	23.82	23.83	97,160	-0.46(-1.90%)
Dec 22, 2017	24.40	24.54	24.18	24.29	58,608	-0.02(-0.07%)
Dec 21, 2017	24.50	24.53	24.15	24.31	90,848	-0.09(-0.35%)
Dec 20, 2017	24.50	24.62	24.17	24.39	130,920	-0.08(-0.31%)
Dec 19, 2017	24.51	24.55	24.18	24.47	134,399	+0.09(+0.35%)
Dec 18, 2017	24.13	24.68	24.10	24.39	298,305	+0.33(+1.35%)
Dec 15, 2017	23.20	24.13	22.98	24.06	247,103	+0.86(+3.73%)
Dec 14, 2017	23.51	23.75	23.08	23.20	115,894	-0.23(-0.99%)
Dec 13, 2017	23.34	23.97	23.31	23.43	113,856	+0.13(+0.55%)
Dec 12, 2017	23.35	23.44	22.97	23.30	93,067	+0.12(+0.52%)
Dec 11, 2017	23.34	23.46	23.08	23.18	77,317	-0.18(-0.77%)
Dec 08, 2017	23.53	23.86	23.14	23.36	103,474	-0.09(-0.36%)
Dec 07, 2017	23.38	23.86	23.22	23.44	107,217	-0.11(-0.47%)
Dec 06, 2017	23.60	23.82	23.45	23.56	67,068	-0.12(-0.51%)
Dec 05, 2017	24.16	24.16	23.67	23.67	82,796	-0.39(-1.60%)
Dec 04, 2017	23.95	24.33	23.51	24.06	106,033	+0.45(+1.92%)
Dec 01, 2017	23.78	24.04	23.29	23.61	132,952	-0.20(-0.83%)
Nov 30, 2017	24.11	24.21	23.73	23.80	401,109	-0.21(-0.89%)
Nov 29, 2017	23.31	24.15	22.97	24.02	258,858	+0.84(+3.62%)
Nov 28, 2017	22.53	23.23	22.49	23.18	140,310	+0.68(+3.04%)
Nov 27, 2017	22.61	22.80	22.49	22.49	71,908	-0.12(-0.53%)
Nov 24, 2017	22.90	22.90	22.55	22.61	45,370	-0.25(-1.09%)
Nov 22, 2017	22.71	23.00	22.35	22.86	173,674	+0.21(+0.91%)
Nov 21, 2017	23.06	23.06	22.60	22.66	126,705	-0.27(-1.19%)
Nov 20, 2017	22.70	23.00	22.55	22.93	83,923	+0.33(+1.48%)
Nov 17, 2017	22.44	22.83	22.40	22.60	84,290	+0.03(+0.11%)
Nov 16, 2017	22.57	22.90	22.19	22.57	90,901	+0.12(+0.53%)
Nov 15, 2017	22.14	22.73	22.06	22.45	257,526	+0.18(+0.81%)
Nov 14, 2017	22.02	22.36	22.02	22.27	118,490	+0.17(+0.77%)
Nov 13, 2017	21.99	22.14	21.61	22.10	74,118	+0.07(+0.31%)
Nov 10, 2017	22.02	22.18	22.00	22.03	94,573	+0.00(+0.00%)
Nov 09, 2017	22.07	22.14	21.79	22.03	128,533	-0.18(-0.81%)
Nov 08, 2017	22.13	22.30	21.95	22.21	162,226	-0.04(-0.19%)
Nov 07, 2017	22.50	22.51	22.14	22.25	202,853	-0.24(-1.07%)
Nov 06, 2017	22.42	22.66	22.41	22.49	111,809	+0.04(+0.19%)
Nov 03, 2017	22.68	22.68	22.40	22.45	55,870	-0.21(-0.91%)
Nov 02, 2017	22.41	22.82	22.30	22.66	54,579	+0.25(+1.11%)

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.