Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.43	25.95	24.95	25.25	50,270	-0.12(-0.49%)
Jan 30, 2018	24.88	25.79	24.88	25.37	79,106	+0.45(+1.82%)
Jan 29, 2018	25.35	25.35	24.38	24.92	88,804	-0.44(-1.72%)
Jan 26, 2018	25.11	25.49	24.93	25.35	72,973	+0.35(+1.39%)
Jan 25, 2018	24.62	25.14	24.48	25.01	72,663	+0.33(+1.33%)
Jan 24, 2018	25.10	25.37	24.66	24.68	86,308	-0.35(-1.39%)
Jan 23, 2018	24.62	25.16	24.43	25.02	75,294	+0.33(+1.33%)
Jan 22, 2018	24.79	24.82	24.37	24.70	93,105	-0.12(-0.47%)
Jan 19, 2018	25.03	25.16	24.70	24.81	83,061	-0.25(-0.99%)
Jan 18, 2018	24.73	25.31	24.33	25.06	122,167	+0.38(+1.55%)
Jan 17, 2018	24.88	24.91	24.34	24.68	81,325	-0.12(-0.47%)
Jan 16, 2018	25.67	25.80	24.69	24.79	151,446	-0.37(-1.45%)
Jan 12, 2018		25.16	25.16	25.16	0	+0.62(+2.54%)
Jan 11, 2018	24.34	24.88	24.15	24.54	38,219	+0.31(+1.29%)
Jan 10, 2018	24.17	25.03	24.08	24.22	90,398	+0.20(+0.82%)
Jan 09, 2018	24.31	24.62	23.96	24.03	46,489	-0.25(-1.03%)
Jan 08, 2018	24.39	24.87	24.23	24.28	74,167	-0.36(-1.48%)
Jan 05, 2018	24.67	24.78	24.34	24.64	53,795	+0.20(+0.84%)
Jan 04, 2018	23.51	24.93	23.51	24.44	98,059	+1.26(+5.41%)
Jan 03, 2018	23.53	23.98	23.15	23.18	117,712	-0.26(-1.10%)
Jan 02, 2018	23.50	23.62	23.13	23.44	54,697	+0.02(+0.08%)
Dec 29, 2017		23.42	23.42	23.42	0	-0.02(-0.08%)
Dec 28, 2017	23.68	24.00	23.28	23.44	68,854	-0.29(-1.24%)
Dec 27, 2017	23.91	24.03	22.99	23.73	150,391	-0.18(-0.74%)
Dec 26, 2017	23.94	24.18	23.53	23.91	80,192	-0.12(-0.48%)
Dec 22, 2017	23.71	24.21	23.05	24.03	127,801	+0.47(+2.00%)
Dec 21, 2017	23.01	23.73	23.01	23.56	53,269	+0.37(+1.61%)
Dec 20, 2017	22.83	23.41	22.79	23.18	89,817	+0.47(+2.08%)
Dec 19, 2017	22.77	22.95	22.62	22.71	66,237	-0.10(-0.43%)
Dec 18, 2017	22.59	23.58	22.42	22.81	115,735	+0.59(+2.64%)
Dec 15, 2017	22.18	22.58	22.03	22.22	54,449	+0.12(+0.52%)
Dec 14, 2017	21.99	22.57	21.07	22.10	67,828	+0.15(+0.69%)
Dec 13, 2017	22.61	22.61	21.70	21.95	90,837	-0.63(-2.80%)
Dec 12, 2017	22.41	22.91	21.77	22.59	88,879	+0.17(+0.75%)
Dec 11, 2017	22.18	22.47	21.64	22.42	68,702	+0.21(+0.96%)
Dec 08, 2017	21.83	22.27	21.40	22.20	45,285	+0.00(+0.00%)
Dec 07, 2017	21.06	21.80	21.02		41,737	+0.00(+0.00%)
Dec 06, 2017	21.14	21.32	20.78	21.14	55,518	+0.03(+0.13%)
Dec 05, 2017	22.03	22.72	21.04	21.12	61,432	-0.82(-3.73%)
Dec 04, 2017	22.19	22.42	21.07	21.94	99,506	+0.05(+0.24%)
Dec 01, 2017	21.89	22.01	21.24	21.88	43,620	-0.08(-0.37%)
Nov 30, 2017	21.73	22.46	21.13	21.96	71,668	+0.39(+1.82%)
Nov 29, 2017	21.31	22.33	21.19	21.57	67,913	+0.20(+0.96%)
Nov 28, 2017	20.86	21.44	20.72	21.37	21,324	+0.58(+2.78%)
Nov 27, 2017	21.30	21.30	20.51	20.79	48,602	-0.43(-2.01%)
Nov 24, 2017	21.01	21.73	20.95	21.21	38,033	+0.23(+1.10%)
Nov 22, 2017	21.18	21.39	20.39	20.98	49,003	-0.29(-1.38%)
Nov 21, 2017	21.03	21.32	20.57	21.28	52,594	+0.31(+1.49%)
Nov 20, 2017	20.77	21.02	20.28	20.97	32,865	+0.16(+0.77%)
Nov 17, 2017	19.98	20.91	19.91	20.80	51,130	+0.74(+3.68%)
Nov 16, 2017	19.64	20.43	19.62	20.07	44,473	+0.61(+3.11%)
Nov 15, 2017	19.55	19.64	19.14	19.46	67,857	-0.20(-1.04%)
Nov 14, 2017	19.87	20.14	19.59	19.67	25,808	-0.38(-1.91%)
Nov 13, 2017	20.48	20.51	19.97	20.05	24,892	-0.48(-2.34%)
Nov 10, 2017	21.08	21.80	20.49	20.53	35,589	-0.66(-3.11%)
Nov 09, 2017	20.07	21.35	20.07	21.19	90,682	+1.14(+5.68%)
Nov 08, 2017	20.10	20.32	19.80	20.05	50,308	-0.25(-1.23%)
Nov 07, 2017	20.94	21.19	19.82	20.30	47,495	-0.62(-2.98%)
Nov 06, 2017	21.26	21.37	20.86	20.92	36,175	-0.34(-1.59%)
Nov 03, 2017	22.30	22.30	21.21	21.26	24,462	-0.95(-4.29%)
Nov 02, 2017	22.08	22.66	21.88	22.21	45,766	-0.03(-0.12%)

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.