Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.44	24.92	24.29	24.86	731,914	+0.76(+3.13%)
Jan 30, 2018	24.55	24.55	23.92	24.10	462,810	-0.76(-3.04%)
Jan 29, 2018	24.68	25.10	24.68	24.86	407,431	+0.03(+0.14%)
Jan 26, 2018	24.59	24.92	24.50	24.82	346,698	+0.29(+1.18%)
Jan 25, 2018	24.70	24.83	24.31	24.54	238,676	-0.17(-0.69%)
Jan 24, 2018	25.06	25.19	24.62	24.70	531,254	-0.36(-1.42%)
Jan 23, 2018	25.32	25.40	25.04	25.06	342,719	-0.20(-0.81%)
Jan 22, 2018	24.79	25.27	24.74	25.27	467,412	+0.47(+1.88%)
Jan 19, 2018	24.23	24.81	24.13	24.80	708,481	+0.67(+2.78%)
Jan 18, 2018	23.86	24.29	23.81	24.13	529,224	+0.31(+1.32%)
Jan 17, 2018	23.89	24.05	23.52	23.81	625,261	+0.07(+0.29%)
Jan 16, 2018	24.77	24.77	23.51	23.75	876,034	-0.86(-3.49%)
Jan 12, 2018		24.60	24.60	24.60	0	-0.08(-0.34%)
Jan 11, 2018	24.25	24.85	24.18	24.69	895,427	+0.60(+2.50%)
Jan 10, 2018	24.02	24.49	23.95	24.09	656,258	+0.04(+0.18%)
Jan 09, 2018	24.09	24.20	23.82	24.04	934,673	+0.04(+0.18%)
Jan 08, 2018	23.53	24.06	23.47	24.00	1,629,796	+0.48(+2.06%)
Jan 05, 2018	23.83	24.16	23.24	23.52	1,065,107	-0.12(-0.50%)
Jan 04, 2018	23.66	24.25	23.18	23.64	1,593,795	-0.40(-1.66%)
Jan 03, 2018	24.36	24.36	23.76	24.03	773,044	-0.37(-1.53%)
Jan 02, 2018	24.45	24.60	23.82	24.41	911,417	+0.16(+0.67%)
Dec 29, 2017		24.25	24.25	24.25	0	+0.02(+0.07%)
Dec 28, 2017	24.49	24.49	24.07	24.23	507,856	-0.36(-1.45%)
Dec 27, 2017	24.26	24.93	24.12	24.59	1,079,758	+0.39(+1.61%)
Dec 26, 2017	24.17	24.47	23.82	24.20	2,287,895	+0.05(+0.21%)
Dec 22, 2017	23.80	24.43	23.53	24.14	1,338,041	+0.47(+1.97%)
Dec 21, 2017	24.12	24.22	23.27	23.68	1,893,719	-0.28(-1.17%)
Dec 20, 2017	23.77	24.51	23.71	23.96	2,415,891	+0.31(+1.29%)
Dec 19, 2017	23.50	23.66	23.35	23.65	497,166	+0.26(+1.13%)
Dec 18, 2017	23.41	23.80	23.12	23.39	628,629	+0.11(+0.47%)
Dec 15, 2017	22.89	23.35	22.83	23.28	1,739,820	+0.48(+2.12%)
Dec 14, 2017	23.35	23.42	22.68	22.79	488,294	-0.43(-1.86%)
Dec 13, 2017	22.70	23.37	22.70	23.23	591,527	+0.63(+2.77%)
Dec 12, 2017	22.54	22.91	22.51	22.60	430,229	+0.05(+0.23%)
Dec 11, 2017	22.90	23.00	22.52	22.55	349,946	-0.35(-1.52%)
Dec 08, 2017	23.19	23.19	22.69	22.90	380,067	+0.00(+0.00%)
Dec 07, 2017	22.52	23.27	22.52		737,691	+0.00(+0.00%)
Dec 06, 2017	22.33	22.75	22.33	22.58	438,911	+0.18(+0.79%)
Dec 05, 2017	22.64	22.88	22.38	22.40	705,574	-0.28(-1.23%)
Dec 04, 2017	22.90	23.58	22.60	22.68	953,917	+0.18(+0.79%)
Dec 01, 2017	22.30	22.59	21.95	22.50	558,867	+0.27(+1.22%)
Nov 30, 2017	22.08	22.45	21.86	22.23	832,380	+0.30(+1.35%)
Nov 29, 2017	21.71	21.71	21.40	21.93	655,686	+0.29(+1.33%)
Nov 28, 2017	21.20	21.78	21.20	21.64	655,040	+0.51(+2.41%)
Nov 27, 2017	21.02	21.33	20.94	21.13	479,553	+0.05(+0.24%)
Nov 24, 2017	21.16	22.09	21.02	21.08	432,705	+0.01(+0.04%)
Nov 22, 2017	20.95	21.18	20.95	21.08	236,767	+0.15(+0.73%)
Nov 21, 2017	20.81	21.13	20.66	20.92	426,612	+0.24(+1.15%)
Nov 20, 2017	20.40	20.74	20.32	20.69	334,941	+0.36(+1.75%)
Nov 17, 2017	20.67	20.67	20.22	20.33	513,963	-0.46(-2.20%)
Nov 16, 2017	20.54	20.94	20.46	20.79	783,384	+0.44(+2.17%)
Nov 15, 2017	20.76	20.92	20.30	20.35	415,336	-0.52(-2.48%)
Nov 14, 2017	20.71	20.97	20.60	20.86	483,908	+0.04(+0.20%)
Nov 13, 2017	20.86	20.90	20.30	20.82	756,169	-0.21(-1.01%)
Nov 10, 2017	21.30	21.52	20.99	21.03	587,502	-0.21(-1.00%)
Nov 09, 2017	20.89	21.48	20.16	21.24	3,316,599	+0.05(+0.24%)
Nov 08, 2017	21.90	21.90	20.76	21.19	1,147,645	+0.18(+0.85%)
Nov 07, 2017	21.19	21.40	19.76	21.02	1,699,506	-0.59(-2.75%)
Nov 06, 2017	21.56	21.99	21.38	21.61	1,443,299	+0.01(+0.04%)
Nov 03, 2017	21.85	21.96	21.58	21.60	506,549	-0.25(-1.13%)
Nov 02, 2017	22.01	22.32	21.79	21.85	623,006	-0.16(-0.73%)

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.