Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.65	25.02	24.19	24.30	5,798,828	-0.28(-1.15%)
Jan 30, 2018	24.48	24.70	24.44	24.59	4,946,806	+0.06(+0.25%)
Jan 29, 2018	24.44	24.73	24.41	24.52	5,221,052	+0.09(+0.35%)
Jan 26, 2018	24.45	24.45	24.26	24.44	1,674,034	+0.05(+0.22%)
Jan 25, 2018	24.42	24.59	24.29	24.39	2,432,945	+0.00(+0.01%)
Jan 24, 2018	24.19	24.43	24.01	24.38	2,383,132	+0.29(+1.20%)
Jan 23, 2018	24.24	24.29	23.97	24.09	1,588,341	-0.13(-0.52%)
Jan 22, 2018	24.15	24.23	24.06	24.22	2,707,593	+0.17(+0.70%)
Jan 19, 2018	24.02	24.13	23.98	24.05	2,249,137	+0.07(+0.30%)
Jan 18, 2018	24.09	24.10	23.70	23.98	5,734,653	-0.19(-0.78%)
Jan 17, 2018	24.28	24.28	24.13	24.17	2,267,510	+0.01(+0.05%)
Jan 16, 2018	24.60	24.68	24.10	24.16	2,363,244	-0.30(-1.24%)
Jan 12, 2018		24.46	24.46	24.46	0	+0.29(+1.21%)
Jan 11, 2018	24.42	24.42	24.02	24.17	2,418,846	-0.23(-0.95%)
Jan 10, 2018	24.15	24.45	24.07	24.40	3,094,527	+0.32(+1.32%)
Jan 09, 2018	24.08	24.26	24.08	24.08	1,976,340	+0.06(+0.26%)
Jan 08, 2018	23.81	24.19	23.79	24.02	2,823,840	+0.23(+0.95%)
Jan 05, 2018	23.73	23.90	23.64	23.79	3,107,710	+0.16(+0.66%)
Jan 04, 2018	23.32	23.72	23.29	23.64	3,265,741	+0.31(+1.33%)
Jan 03, 2018	23.02	23.39	23.00	23.33	3,374,591	+0.28(+1.20%)
Jan 02, 2018	23.17	23.17	22.97	23.05	3,758,626	-0.03(-0.12%)
Dec 29, 2017		23.08	23.08	23.08	0	+0.05(+0.21%)
Dec 28, 2017	22.93	23.05	22.92	23.03	1,563,882	+0.10(+0.43%)
Dec 27, 2017	22.88	23.08	22.84	22.93	2,206,392	+0.06(+0.28%)
Dec 26, 2017	22.90	22.90	22.78	22.87	1,733,744	+0.01(+0.05%)
Dec 22, 2017	22.71	22.87	22.64	22.86	2,651,674	+0.21(+0.92%)
Dec 21, 2017	22.62	22.74	22.57	22.65	2,612,608	+0.11(+0.47%)
Dec 20, 2017	22.94	23.05	22.51	22.54	2,869,355	-0.32(-1.39%)
Dec 19, 2017	23.15	23.23	22.83	22.86	3,401,523	-0.26(-1.12%)
Dec 18, 2017	23.38	23.40	23.08	23.12	2,570,415	-0.16(-0.70%)
Dec 15, 2017	23.41	23.46	23.23	23.28	4,452,740	+0.01(+0.05%)
Dec 14, 2017	23.46	23.58	23.24	23.27	1,888,130	-0.11(-0.46%)
Dec 13, 2017	23.69	23.76	23.36	23.38	2,326,085	-0.32(-1.34%)
Dec 12, 2017	23.68	23.80	23.57	23.70	2,353,025	+0.01(+0.06%)
Dec 11, 2017	23.67	23.96	23.61	23.68	3,036,447	+0.13(+0.56%)
Dec 08, 2017	23.30	23.56	23.16	23.55	2,233,048	+0.30(+1.27%)
Dec 07, 2017	23.43	23.48	22.95	23.25	3,692,856	-0.16(-0.68%)
Dec 06, 2017	23.54	23.67	23.36	23.41	2,295,007	-0.06(-0.24%)
Dec 05, 2017	23.59	23.66	23.38	23.47	2,816,706	-0.13(-0.53%)
Dec 04, 2017	23.91	23.91	23.52	23.59	3,835,617	-0.10(-0.42%)
Dec 01, 2017	23.75	23.83	23.54	23.69	2,516,290	+0.03(+0.13%)
Nov 30, 2017	23.61	23.87	23.53	23.66	3,656,271	+0.18(+0.76%)
Nov 29, 2017	23.48	23.82	23.41	23.48	4,507,836	+0.07(+0.28%)
Nov 28, 2017	23.15	23.44	23.04	23.42	3,279,568	+0.33(+1.44%)
Nov 27, 2017	23.16	23.24	23.04	23.09	1,356,932	-0.01(-0.03%)
Nov 24, 2017	23.11	23.14	23.04	23.09	791,449	+0.02(+0.10%)
Nov 22, 2017	23.13	23.13	23.01	23.07	2,497,700	-0.02(-0.09%)
Nov 21, 2017	23.06	23.13	23.00	23.09	2,572,508	+0.10(+0.46%)
Nov 20, 2017	22.70	23.06	22.70	22.98	3,505,832	+0.28(+1.24%)
Nov 17, 2017	22.72	22.77	22.65	22.70	3,493,876	-0.01(-0.03%)
Nov 16, 2017	22.72	22.79	22.66	22.71	2,957,815	+0.01(+0.05%)
Nov 15, 2017	22.70	22.85	22.61	22.70	4,323,081	-0.01(-0.05%)
Nov 14, 2017	22.51	22.72	22.43	22.71	3,592,235	+0.17(+0.74%)
Nov 13, 2017	22.01	22.69	21.99	22.54	4,514,681	+0.55(+2.50%)
Nov 10, 2017	21.96	22.05	21.81	21.99	4,001,150	-0.05(-0.22%)
Nov 09, 2017	21.69	22.06	21.57	22.04	3,350,034	+0.30(+1.36%)
Nov 08, 2017	21.56	21.79	21.51	21.74	2,119,528	+0.22(+1.00%)
Nov 07, 2017	21.46	21.75	21.42	21.53	4,052,260	+0.02(+0.07%)
Nov 06, 2017	21.59	21.66	21.47	21.51	2,098,610	-0.13(-0.59%)
Nov 03, 2017	21.85	21.86	21.62	21.64	2,296,706	-0.23(-1.05%)
Nov 02, 2017	21.62	21.95	21.54	21.87	3,561,589	+0.23(+1.05%)

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.