Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.17	24.22	23.84	23.90	196,000	-0.13(-0.54%)
Jan 30, 2018	24.05	24.14	23.96	24.03	266,770	-0.25(-1.04%)
Jan 29, 2018	24.38	24.41	24.25	24.29	263,323	-0.08(-0.34%)
Jan 26, 2018	24.31	24.37	24.20	24.37	174,102	+0.18(+0.74%)
Jan 25, 2018	24.35	24.38	24.08	24.19	309,669	-0.06(-0.25%)
Jan 24, 2018	24.37	24.43	24.12	24.25	587,149	-0.03(-0.11%)
Jan 23, 2018	24.23	24.31	24.15	24.28	1,310,315	+0.10(+0.40%)
Jan 22, 2018	24.06	24.18	23.96	24.18	212,863	+0.15(+0.62%)
Jan 19, 2018	23.88	24.03	23.83	24.03	135,670	+0.22(+0.92%)
Jan 18, 2018	23.90	23.90	23.76	23.82	94,815	-0.04(-0.18%)
Jan 17, 2018	23.89	23.92	23.64	23.86	176,801	+0.17(+0.70%)
Jan 16, 2018	24.07	24.14	23.60	23.69	406,987	-0.22(-0.91%)
Jan 12, 2018		23.91	23.91	23.91	0	+0.15(+0.62%)
Jan 11, 2018	23.53	23.79	23.48	23.76	203,221	+0.31(+1.30%)
Jan 10, 2018	23.43	23.55	23.38	23.46	105,626	-0.02(-0.07%)
Jan 09, 2018	23.42	23.55	23.39	23.48	149,134	+0.11(+0.47%)
Jan 08, 2018	23.39	23.45	23.25	23.37	178,998	+0.04(+0.17%)
Jan 05, 2018	23.23	23.33	23.17	23.33	168,611	+0.18(+0.79%)
Jan 04, 2018	23.02	23.19	22.94	23.14	158,716	+0.25(+1.11%)
Jan 03, 2018	22.80	22.90	22.77	22.89	113,894	+0.17(+0.73%)
Jan 02, 2018	22.68	22.77	22.64	22.73	80,283	+0.14(+0.62%)
Dec 29, 2017		22.59	22.59	22.59	0	-0.17(-0.73%)
Dec 28, 2017	22.73	22.78	22.70	22.75	68,835	+0.03(+0.15%)
Dec 27, 2017	22.79	22.79	22.68	22.72	71,970	+0.03(+0.12%)
Dec 26, 2017	22.79	22.79	22.66	22.69	93,473	-0.08(-0.35%)
Dec 22, 2017	22.86	22.86	22.68	22.77	69,305	-0.02(-0.08%)
Dec 21, 2017	22.62	22.86	22.62	22.79	104,686	+0.17(+0.73%)
Dec 20, 2017	22.68	22.68	22.57	22.62	71,880	+0.00(+0.00%)
Dec 19, 2017	22.73	22.76	22.61	22.62	107,009	-0.04(-0.19%)
Dec 18, 2017	22.57	22.68	22.53	22.66	75,457	+0.25(+1.13%)
Dec 15, 2017	22.29	22.45	22.19	22.41	63,753	+0.28(+1.26%)
Dec 14, 2017	22.39	22.40	22.11	22.13	154,722	-0.22(-0.98%)
Dec 13, 2017	22.51	22.51	22.34	22.35	111,376	-0.06(-0.27%)
Dec 12, 2017	22.42	22.50	22.40	22.41	145,295	+0.08(+0.35%)
Dec 11, 2017	22.33	22.38	22.32	22.33	144,888	+0.05(+0.24%)
Dec 08, 2017	22.25	22.32	22.19	22.28	114,613	+0.13(+0.59%)
Dec 07, 2017	22.09	22.21	21.99	22.15	145,786	+0.13(+0.59%)
Dec 06, 2017	22.09	22.13	22.01	22.02	106,809	-0.07(-0.32%)
Dec 05, 2017	22.30	22.32	22.09	22.09	105,865	-0.21(-0.94%)
Dec 04, 2017	22.47	22.55	22.29	22.30	122,110	+0.05(+0.24%)
Dec 01, 2017	22.33	22.34	21.94	22.25	245,246	-0.04(-0.20%)
Nov 30, 2017	22.25	22.46	22.25	22.29	153,796	+0.07(+0.31%)
Nov 29, 2017	22.22	22.38	22.17	22.22	191,653	+0.06(+0.28%)
Nov 28, 2017	21.84	22.17	21.82	22.16	106,565	+0.31(+1.40%)
Nov 27, 2017	21.90	21.94	21.81	21.85	59,277	-0.03(-0.16%)
Nov 24, 2017	21.87	21.94	21.83	21.89	53,630	+0.04(+0.20%)
Nov 22, 2017	21.94	21.98	21.83	21.84	89,537	-0.03(-0.12%)
Nov 21, 2017	21.84	21.90	21.81	21.87	128,559	+0.15(+0.68%)
Nov 20, 2017	21.64	21.75	21.58	21.72	93,718	+0.16(+0.73%)
Nov 17, 2017	21.42	21.59	21.40	21.57	53,034	+0.17(+0.77%)
Nov 16, 2017	21.19	21.46	21.19	21.40	91,369	+0.22(+1.03%)
Nov 15, 2017	21.04	21.22	20.96	21.18	61,001	-0.05(-0.25%)
Nov 14, 2017	21.19	21.26	21.12	21.23	181,461	-0.05(-0.25%)
Nov 13, 2017	21.19	21.29	21.09	21.29	130,229	-0.01(-0.04%)
Nov 10, 2017	21.29	21.40	21.29	21.30	61,459	-0.10(-0.45%)
Nov 09, 2017	21.43	21.43	21.20	21.39	242,693	-0.03(-0.16%)
Nov 08, 2017	21.28	21.46	21.22	21.43	172,300	+0.10(+0.45%)
Nov 07, 2017	21.60	21.60	21.26	21.33	436,999	-0.24(-1.09%)
Nov 06, 2017	21.42	21.58	21.42	21.57	228,213	+0.10(+0.49%)
Nov 03, 2017	21.57	21.57	21.37	21.46	152,470	-0.07(-0.32%)
Nov 02, 2017	21.69	21.69	21.48	21.53	120,006	-0.15(-0.68%)

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.