Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.91	25.13	24.23	24.24	2,094,370	-0.41(-1.66%)
Jan 30, 2018	24.34	24.74	24.34	24.65	2,043,215	-0.10(-0.39%)
Jan 29, 2018	25.11	25.23	24.73	24.74	2,627,533	-0.54(-2.15%)
Jan 26, 2018	24.99	25.31	24.75	25.29	2,609,998	-0.25(-0.97%)
Jan 25, 2018	25.76	25.94	25.41	25.53	1,631,928	-0.07(-0.26%)
Jan 24, 2018	25.93	26.02	25.48	25.60	1,771,977	-0.22(-0.85%)
Jan 23, 2018	25.41	25.98	25.41	25.82	2,262,391	+0.45(+1.77%)
Jan 22, 2018	25.57	25.57	25.01	25.37	3,578,036	-0.73(-2.81%)
Jan 19, 2018	26.94	26.94	26.11	26.11	3,531,753	-0.55(-2.07%)
Jan 18, 2018	26.88	27.30	26.66	26.66	2,904,976	-0.46(-1.69%)
Jan 17, 2018	26.43	27.17	26.25	27.12	4,558,092	+0.90(+3.42%)
Jan 16, 2018	26.56	26.90	26.07	26.22	3,452,732	-0.14(-0.54%)
Jan 12, 2018		26.36	26.36	26.36	0	+0.21(+0.80%)
Jan 11, 2018	25.73	26.18	25.64	26.15	1,804,816	+0.50(+1.93%)
Jan 10, 2018		25.78		25.66	1,648,415	-0.01(-0.04%)
Jan 09, 2018	25.86	26.10	25.66	25.67	1,975,903	-0.14(-0.55%)
Jan 08, 2018	25.91	25.97	25.57	25.81	2,414,348	-0.10(-0.40%)
Jan 05, 2018	26.20	26.24	25.88	25.92	1,790,996	-0.11(-0.44%)
Jan 04, 2018	25.94	26.11	25.69	26.03	2,411,184	+0.25(+0.96%)
Jan 03, 2018	25.54	25.87	25.45	25.78	2,182,840	+0.33(+1.31%)
Jan 02, 2018	25.26	25.47	25.02	25.45	2,237,665	+0.43(+1.71%)
Dec 29, 2017		25.02	25.02	25.02	0	+0.01(+0.04%)
Dec 28, 2017	25.13	25.25	24.94	25.01	1,327,489	+0.00(+0.00%)
Dec 27, 2017	25.02	25.14	24.96	25.01	2,508,442	+0.00(+0.00%)
Dec 26, 2017	25.01	25.29	24.82	25.01	2,375,525	-0.44(-1.72%)
Dec 22, 2017	25.60	25.89	25.42	25.45	2,150,232	-0.24(-0.93%)
Dec 21, 2017	25.69	25.72	25.44	25.69	2,350,853	+0.05(+0.19%)
Dec 20, 2017	25.71	25.96	25.37	25.64	2,824,291	+0.14(+0.56%)
Dec 19, 2017	25.84	25.84	25.40	25.50	4,666,685	-0.20(-0.78%)
Dec 18, 2017	26.97	27.11	25.61	25.70	6,633,062	-0.87(-3.26%)
Dec 15, 2017	26.97	27.24	26.42	26.56	10,101,818	+0.40(+1.53%)
Dec 14, 2017	27.18	27.24	26.17	26.16	6,354,129	-1.03(-3.79%)
Dec 13, 2017	27.17	27.65	27.03	27.19	3,285,970	+0.10(+0.39%)
Dec 12, 2017	27.04	27.51	27.04	27.09	2,834,440	+0.02(+0.07%)
Dec 11, 2017	26.56	27.25	26.54	27.07	2,717,640	+0.50(+1.87%)
Dec 08, 2017	26.64	27.07	26.56	26.57	2,771,919	+0.15(+0.58%)
Dec 07, 2017	26.36	26.87	26.33	26.42	2,817,034	+0.15(+0.58%)
Dec 06, 2017	26.49	26.65	26.26	26.27	2,911,797	-0.60(-2.23%)
Dec 05, 2017	27.49	27.53	26.83	26.87	2,963,123	-0.52(-1.91%)
Dec 04, 2017	27.52	27.66	27.46	27.39	3,403,701	+0.15(+0.56%)
Dec 01, 2017	27.37	27.51	26.79	27.24	2,362,864	-0.26(-0.94%)
Nov 30, 2017	27.28	27.62	27.01	27.50	2,537,436	+0.31(+1.16%)
Nov 29, 2017	27.67	27.70	26.99	27.18	2,507,404	-0.50(-1.79%)
Nov 28, 2017	28.05	28.09	27.61	27.68	2,155,797	-0.32(-1.16%)
Nov 27, 2017	28.35	28.46	27.70	28.00	2,890,750	-0.38(-1.34%)
Nov 24, 2017	28.40	28.61	28.24	28.38	779,023	+0.01(+0.03%)
Nov 22, 2017	28.41	28.50	28.15	28.37	1,327,983	+0.00(+0.00%)
Nov 21, 2017	28.36	28.48	28.06	28.37	1,624,846	+0.20(+0.71%)
Nov 20, 2017	28.05	28.17	27.84	28.17	1,627,317	+0.32(+1.16%)
Nov 17, 2017	27.76	28.06	27.58	27.85	1,464,931	+0.11(+0.41%)
Nov 16, 2017	27.40	28.02	27.37	27.74	1,863,209	+0.50(+1.82%)
Nov 15, 2017	27.10	27.46	26.89	27.24	1,369,083	-0.10(-0.38%)
Nov 14, 2017	27.08	27.56	27.08	27.35	1,958,960	+0.10(+0.39%)
Nov 13, 2017	27.03	27.27	26.88	27.24	5,936,550	+0.05(+0.17%)
Nov 10, 2017	26.87	27.31	26.81	27.19	2,305,910	+0.28(+1.02%)
Nov 09, 2017	26.74	26.96	26.51	26.92	2,141,183	+0.06(+0.21%)
Nov 08, 2017	26.21	27.06	26.13	26.86	3,401,515	+0.57(+2.17%)
Nov 07, 2017	26.82	26.82	25.94	26.29	2,790,138	-0.76(-2.81%)
Nov 06, 2017	26.54	27.06	26.18	27.05	2,259,059	+0.42(+1.57%)
Nov 03, 2017	27.33	27.44	26.58	26.63	2,990,858	-0.45(-1.65%)
Nov 02, 2017	26.96	27.15	26.63	27.08	1,970,301	+0.07(+0.25%)

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.