Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.54	25.76	24.73	24.77	173,695	-0.66(-2.60%)
Jan 30, 2018	25.54	25.83	25.38	25.43	145,363	-0.36(-1.40%)
Jan 29, 2018	26.25	26.25	25.75	25.79	114,407	-0.49(-1.86%)
Jan 26, 2018	25.94	26.52	25.90	26.28	112,768	+0.45(+1.74%)
Jan 25, 2018	26.69	26.69	25.56	25.83	243,225	-0.58(-2.20%)
Jan 24, 2018	26.87	26.99	26.13	26.41	194,098	-0.45(-1.68%)
Jan 23, 2018	26.79	27.01	26.34	26.86	118,932	+0.07(+0.26%)
Jan 22, 2018	26.79	26.90	26.61	26.79	125,589	-0.03(-0.11%)
Jan 19, 2018	26.35	26.83	26.16	26.82	117,625	+0.51(+1.94%)
Jan 18, 2018	26.20	26.49	26.07	26.31	120,078	+0.10(+0.38%)
Jan 17, 2018	25.78	26.34	25.75	26.21	163,164	+0.60(+2.34%)
Jan 16, 2018	25.68	25.93	25.59	25.61	124,742	+0.19(+0.75%)
Jan 12, 2018		25.42	25.42	25.42	0	+0.12(+0.47%)
Jan 11, 2018	25.23	25.46	25.02	25.30	129,842	+0.09(+0.36%)
Jan 10, 2018	25.47	25.88	25.09	25.21	163,072	-0.46(-1.79%)
Jan 09, 2018	26.75	26.95	25.64	25.67	318,870	-1.08(-4.04%)
Jan 08, 2018	25.99	27.04	25.86	26.75	267,118	+0.67(+2.57%)
Jan 05, 2018	25.65	26.47	25.59	26.08	188,166	+0.43(+1.68%)
Jan 04, 2018	25.54	25.80	25.45	25.65	149,383	+0.16(+0.63%)
Jan 03, 2018	25.24	25.57	25.14	25.49	141,423	+0.24(+0.95%)
Jan 02, 2018	24.93	25.32	24.84	25.25	193,501	+0.33(+1.32%)
Dec 29, 2017		24.92	24.92	24.92	0	+0.19(+0.77%)
Dec 28, 2017	24.79	24.86	24.63	24.73	171,640	+0.04(+0.16%)
Dec 27, 2017	24.99	25.12	24.61	24.69	161,279	-0.29(-1.16%)
Dec 26, 2017	24.80	25.22	24.70	24.98	142,955	+0.01(+0.04%)
Dec 22, 2017	24.99	25.15	24.60	24.97	95,567	-0.09(-0.36%)
Dec 21, 2017	25.58	25.77	25.04	25.06	138,360	-0.56(-2.19%)
Dec 20, 2017	25.55	25.85	25.48	25.62	108,922	+0.25(+0.99%)
Dec 19, 2017	25.69	25.84	25.07	25.37	211,328	-0.35(-1.36%)
Dec 18, 2017	25.45	26.05	25.45	25.72	138,106	+0.48(+1.90%)
Dec 15, 2017	24.84	25.38	24.84	25.24	645,686	+0.51(+2.06%)
Dec 14, 2017	24.62	25.50	24.61	24.73	273,586	+0.13(+0.53%)
Dec 13, 2017	24.72	25.17	24.59	24.60	146,010	-0.11(-0.45%)
Dec 12, 2017	24.33	24.96	24.16	24.71	332,589	+0.40(+1.65%)
Dec 11, 2017	24.59	24.86	24.11	24.31	247,765	-0.28(-1.14%)
Dec 08, 2017	25.21	25.28	24.50	24.59	139,430	-0.41(-1.64%)
Dec 07, 2017	24.83	25.09	24.67	25.00	203,535	+0.27(+1.09%)
Dec 06, 2017	24.17	25.05	24.00	24.73	187,871	+0.47(+1.94%)
Dec 05, 2017	24.01	24.69	23.86	24.26	386,539	+0.28(+1.17%)
Dec 04, 2017	24.78	24.78	23.97	23.98	210,592	-0.63(-2.56%)
Dec 01, 2017	25.06	25.34	24.36	24.61	245,789	-0.55(-2.19%)
Nov 30, 2017	25.65	25.74	24.70	25.16	347,219	-0.29(-1.14%)
Nov 29, 2017	26.48	26.63	25.07	25.45	377,797	-1.03(-3.89%)
Nov 28, 2017	26.65	27.02	26.38	26.48	137,075	-0.08(-0.30%)
Nov 27, 2017	27.25	27.30	26.44	26.56	223,284	-1.00(-3.63%)
Nov 24, 2017	27.38	27.62	26.92	27.56	76,363	+0.26(+0.95%)
Nov 22, 2017	27.59	27.91	27.25	27.30	176,654	-0.32(-1.16%)
Nov 21, 2017	27.33	27.78	27.33	27.62	120,154	+0.46(+1.69%)
Nov 20, 2017	26.54	27.35	26.44	27.16	197,643	+0.72(+2.72%)
Nov 17, 2017	26.60	27.20	26.28	26.44	139,158	-0.13(-0.49%)
Nov 16, 2017	25.68	27.05	25.60	26.57	162,068	+0.89(+3.47%)
Nov 15, 2017	25.53	25.84	25.08	25.68	136,816	+0.13(+0.51%)
Nov 14, 2017	26.38	26.49	25.43	25.55	158,964	-0.90(-3.40%)
Nov 13, 2017	26.38	26.64	26.18	26.45	90,982	-0.04(-0.15%)
Nov 10, 2017	26.57	26.81	26.29	26.49	57,961	-0.15(-0.56%)
Nov 09, 2017	26.85	27.00	26.15	26.64	98,675	-0.41(-1.52%)
Nov 08, 2017	26.98	27.19	26.63	27.05	98,551	-0.08(-0.29%)
Nov 07, 2017	27.79	27.97	26.78	27.13	135,817	-0.82(-2.93%)
Nov 06, 2017	28.02	28.16	27.55	27.95	93,022	-0.12(-0.43%)
Nov 03, 2017	28.89	29.36	27.17	28.07	220,448	-0.14(-0.50%)
Nov 02, 2017	27.38	28.37	26.94	28.21	136,068	+0.74(+2.69%)

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.