Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.89	24.92	24.58	24.59	68,359	-0.29(-1.17%)
Jan 30, 2018	25.02	25.02	24.84	24.88	12,050	-0.11(-0.44%)
Jan 29, 2018	25.02	25.02	24.94	24.99	35,497	-0.06(-0.24%)
Jan 26, 2018	25.04	25.13	25.01	25.05	45,496	+0.04(+0.16%)
Jan 25, 2018	25.10	25.23	25.01	25.01	27,328	-0.13(-0.52%)
Jan 24, 2018	25.28	25.35	24.99	25.14	46,675	+0.42(+1.70%)
Jan 23, 2018	24.59	24.74	24.59	24.72	22,624	+0.09(+0.37%)
Jan 22, 2018	24.62	24.70	24.55	24.63	27,790	-0.04(-0.16%)
Jan 19, 2018	24.62	24.67	24.50	24.67	53,620	-0.01(-0.06%)
Jan 18, 2018	24.59	24.75	24.59	24.68	54,601	+0.36(+1.50%)
Jan 17, 2018	24.31	24.50	24.29	24.32	40,561	+0.13(+0.54%)
Jan 16, 2018	24.21	24.21	24.09	24.19	78,713	+0.24(+1.00%)
Jan 12, 2018		23.95	23.95	23.95	0	+0.36(+1.53%)
Jan 11, 2018	23.62	23.66	23.53	23.59	35,932	+0.25(+1.07%)
Jan 10, 2018	23.37	23.44	23.30	23.34	49,784	-0.06(-0.26%)
Jan 09, 2018	23.25	23.42	23.25	23.40	145,357	+0.11(+0.49%)
Jan 08, 2018	23.35	23.40	23.27	23.29	33,328	-0.29(-1.25%)
Jan 05, 2018	23.52	23.64	23.52	23.58	42,650	+0.07(+0.30%)
Jan 04, 2018	23.64	23.67	23.50	23.51	37,237	+0.23(+0.99%)
Jan 03, 2018	23.16	23.37	23.16	23.28	49,086	-0.06(-0.26%)
Jan 02, 2018		23.45	23.31	23.34	27,125	-0.04(-0.17%)
Dec 29, 2017		23.38	23.38	23.38	0	+0.05(+0.24%)
Dec 28, 2017	23.32	23.40	23.27	23.32	25,304	+0.05(+0.24%)
Dec 27, 2017	23.22	23.29	23.19	23.27	27,071	+0.08(+0.34%)
Dec 26, 2017	23.11	23.19	23.11	23.19	5,197	+0.04(+0.15%)
Dec 22, 2017	23.20	23.21	23.13	23.16	15,761	-0.07(-0.32%)
Dec 21, 2017	23.10	23.32	23.07	23.23	27,500	+0.14(+0.61%)
Dec 20, 2017	23.22	23.35	23.08	23.09	70,651	-0.18(-0.77%)
Dec 19, 2017	23.29	23.32	23.20	23.27	20,233	-0.23(-0.98%)
Dec 18, 2017	23.47	23.58	23.47	23.50	25,509	+0.12(+0.53%)
Dec 15, 2017	23.30	23.42	23.30	23.38	28,964	+0.08(+0.35%)
Dec 14, 2017	23.32	23.42	23.20	23.29	311,660	+0.19(+0.83%)
Dec 13, 2017	23.18	23.18	23.05	23.10	20,351	+0.23(+1.01%)
Dec 12, 2017	22.64	22.91	22.64	22.87	20,588	+0.07(+0.29%)
Dec 11, 2017	22.72	22.88	22.72	22.80	44,894	+0.02(+0.07%)
Dec 08, 2017	22.74	22.82	22.71	22.79	21,682	+0.00(+0.00%)
Dec 07, 2017	22.89	22.94	22.74	22.79	36,839	-0.02(-0.09%)
Dec 06, 2017	22.63	22.81	22.63	22.81	20,199	-0.05(-0.20%)
Dec 05, 2017	22.94	22.94	22.82	22.86	67,747	-0.50(-2.16%)
Dec 04, 2017	23.37	23.48	23.36	23.36	17,473	-0.19(-0.81%)
Dec 01, 2017	23.36	23.58	23.36	23.55	51,383	+0.15(+0.63%)
Nov 30, 2017	23.63	23.63	23.32	23.40	32,360	-0.12(-0.50%)
Nov 29, 2017	23.57	23.69	23.47	23.52	17,001	+0.14(+0.62%)
Nov 28, 2017	23.27	23.45	23.22	23.38	17,523	+0.09(+0.41%)
Nov 27, 2017	23.23	23.40	23.23	23.28	30,670	-0.12(-0.51%)
Nov 24, 2017	23.49	23.53	23.40	23.40	5,633	-0.07(-0.30%)
Nov 22, 2017	23.41	23.57	23.41	23.47	28,746	+0.13(+0.56%)
Nov 21, 2017	23.36	23.43	23.27	23.34	34,782	+0.18(+0.78%)
Nov 20, 2017	23.11	23.28	23.11	23.16	20,544	-0.22(-0.94%)
Nov 17, 2017	23.38	23.42	23.31	23.38	42,665	+0.20(+0.84%)
Nov 16, 2017	23.30	23.35	23.16	23.18	32,005	-0.04(-0.15%)
Nov 15, 2017	23.20	23.26	23.15	23.22	40,232	+0.01(+0.04%)
Nov 14, 2017	23.17	23.33	23.17	23.21	155,438	-0.09(-0.39%)
Nov 13, 2017	23.22	23.31	23.22	23.30	13,696	+0.01(+0.04%)
Nov 10, 2017	23.32	23.37	23.25	23.29	20,929	-0.19(-0.81%)
Nov 09, 2017	23.29	23.48	23.27	23.48	37,426	+0.08(+0.34%)
Nov 08, 2017	23.36	23.51	23.36	23.40	19,791	+0.12(+0.52%)
Nov 07, 2017	23.34	23.38	23.21	23.28	18,881	-0.06(-0.26%)
Nov 06, 2017	23.27	23.36	23.27	23.34	9,346	+0.00(+0.00%)
Nov 03, 2017	23.25	23.34	23.13	23.34	47,106	-0.07(-0.30%)
Nov 02, 2017	23.37	23.49	23.36	23.41	51,677	-0.03(-0.13%)

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.