Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.17	24.26	23.60	23.64	485,991	-0.43(-1.77%)
Jan 30, 2018	24.45	24.45	23.98	24.07	331,666	-0.57(-2.31%)
Jan 29, 2018	24.78	24.78	24.36	24.64	232,421	-0.14(-0.57%)
Jan 26, 2018	24.36	24.88	24.12	24.78	294,170	+0.43(+1.75%)
Jan 25, 2018	24.12	24.45	23.88	24.36	412,580	+0.38(+1.58%)
Jan 24, 2018	24.12	24.21	23.88	23.98	204,354	-0.14(-0.59%)
Jan 23, 2018	23.98	24.36	23.74	24.12	152,959	+0.09(+0.39%)
Jan 22, 2018	24.12	24.21	23.93	24.02	246,779	-0.09(-0.39%)
Jan 19, 2018	23.74	24.19	23.74	24.12	206,352	+0.33(+1.39%)
Jan 18, 2018	24.59	24.64	23.69	23.79	283,550	-0.90(-3.65%)
Jan 17, 2018	24.36	24.69	24.26	24.69	442,044	+0.43(+1.76%)
Jan 16, 2018	24.50	24.73	24.12	24.26	422,877	-0.09(-0.39%)
Jan 12, 2018		24.36	24.36	24.36	0	+0.28(+1.18%)
Jan 11, 2018	23.36	24.07	23.31	24.07	722,444	+0.76(+3.25%)
Jan 10, 2018	23.74	23.74	23.10	23.31	334,726	-0.52(-2.19%)
Jan 09, 2018	24.02	24.07	23.64	23.83	268,311	-0.24(-0.98%)
Jan 08, 2018	23.69	24.17	23.46	24.07	240,135	+0.28(+1.20%)
Jan 05, 2018	23.64	23.88	23.50	23.79	380,079	+0.14(+0.60%)
Jan 04, 2018	23.69	23.79	23.55	23.64	204,242	+0.00(+0.00%)
Jan 03, 2018	23.83	23.83	23.41	23.64	246,636	-0.09(-0.40%)
Jan 02, 2018	23.79	23.83	23.27	23.74	549,320	-0.09(-0.40%)
Dec 29, 2017		23.83	23.83	23.83	0	+0.57(+2.44%)
Dec 28, 2017	22.98	23.36	22.89	23.27	301,432	+0.24(+1.03%)
Dec 27, 2017	23.08	23.22	22.84	23.03	451,523	+0.05(+0.21%)
Dec 26, 2017	22.84	22.98	22.65	22.98	294,259	+0.19(+0.83%)
Dec 22, 2017	23.12	23.27	22.79	22.79	311,543	-0.28(-1.23%)
Dec 21, 2017	22.79	23.27	22.60	23.08	442,627	+0.28(+1.25%)
Dec 20, 2017	22.74	22.98	22.51	22.79	443,377	+0.00(+0.00%)
Dec 19, 2017	22.98	23.08	22.74	22.79	370,106	-0.14(-0.62%)
Dec 18, 2017	23.22	23.22	22.89	22.93	431,592	-0.05(-0.21%)
Dec 15, 2017	22.70	23.22	22.70	22.98	2,377,292	+0.28(+1.25%)
Dec 14, 2017	22.98	23.08	22.65	22.70	472,921	-0.19(-0.83%)
Dec 13, 2017	22.98	23.22	22.84	22.89	368,188	-0.05(-0.21%)
Dec 12, 2017	23.17	23.17	22.89	22.93	289,315	-0.14(-0.62%)
Dec 11, 2017	23.17	23.17	22.93	23.08	399,562	-0.14(-0.61%)
Dec 08, 2017	23.36	23.36	23.08	23.22	247,301	-0.09(-0.41%)
Dec 07, 2017	23.46	23.48	23.22	23.31	291,160	-0.09(-0.40%)
Dec 06, 2017	23.50	23.57	23.27	23.41	237,237	-0.05(-0.20%)
Dec 05, 2017	23.74	23.74	23.36	23.46	262,644	-0.33(-1.39%)
Dec 04, 2017	23.88	23.93	23.69	23.79	472,755	+0.19(+0.80%)
Dec 01, 2017	23.74	23.74	23.03	23.60	780,393	-0.05(-0.20%)
Nov 30, 2017	24.12	24.12	23.60	23.64	533,599	-0.28(-1.19%)
Nov 29, 2017	24.07	24.36	23.64	23.93	789,130	-0.19(-0.79%)
Nov 28, 2017	23.69	24.19	23.55	24.12	1,634,044	+0.43(+1.80%)
Nov 27, 2017	24.26	24.26	23.60	23.69	721,598	-0.57(-2.34%)
Nov 24, 2017	23.50	24.36	23.50	24.26	383,145	+0.85(+3.64%)
Nov 22, 2017	23.69	23.69	23.31	23.41	330,712	-0.24(-1.00%)
Nov 21, 2017	23.46	23.74	22.89	23.64	357,408	+0.24(+1.01%)
Nov 20, 2017	23.03	23.46	22.93	23.41	491,334	+0.38(+1.65%)
Nov 17, 2017	22.79	23.12	22.74	23.03	906,910	+0.05(+0.21%)
Nov 16, 2017	22.13	23.03	22.13	22.98	522,633	+0.95(+4.30%)
Nov 15, 2017	21.89	22.18	21.70	22.03	913,096	+0.00(+0.00%)
Nov 14, 2017	21.89	22.34	21.75	22.03	567,089	+0.05(+0.22%)
Nov 13, 2017	21.70	22.37	21.70	21.99	830,477	+0.14(+0.65%)
Nov 10, 2017	21.61	22.02	21.51	21.84	444,393	+0.19(+0.88%)
Nov 09, 2017	21.61	21.84	21.42	21.65	424,252	-0.08(-0.37%)
Nov 08, 2017	21.74	21.95	21.55	21.74	629,460	+0.19(+0.88%)
Nov 07, 2017	21.69	21.69	21.36	21.55	347,346	-0.14(-0.65%)
Nov 06, 2017	21.45	21.69	21.03	21.69	416,516	+0.19(+0.88%)
Nov 03, 2017	21.55	21.74	21.26	21.50	308,242	+0.05(+0.22%)
Nov 02, 2017	21.36	22.44	21.31	21.45	471,711	+0.00(+0.00%)

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.