Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.64	25.01	24.19	24.30	5,800,543	-0.28(-1.15%)
Jan 30, 2018	24.47	24.69	24.44	24.58	4,948,269	+0.06(+0.25%)
Jan 29, 2018	24.43	24.73	24.40	24.52	5,222,596	+0.09(+0.35%)
Jan 26, 2018	24.44	24.44	24.25	24.43	1,674,529	+0.05(+0.22%)
Jan 25, 2018	24.41	24.58	24.28	24.38	2,433,664	+0.00(+0.01%)
Jan 24, 2018	24.18	24.42	24.00	24.38	2,383,837	+0.29(+1.20%)
Jan 23, 2018	24.23	24.28	23.96	24.09	1,588,810	-0.13(-0.52%)
Jan 22, 2018	24.14	24.22	24.06	24.21	2,708,394	+0.17(+0.70%)
Jan 19, 2018	24.01	24.13	23.97	24.04	2,249,802	+0.07(+0.30%)
Jan 18, 2018	24.08	24.10	23.69	23.97	5,736,349	-0.19(-0.78%)
Jan 17, 2018	24.27	24.27	24.12	24.16	2,268,181	+0.01(+0.05%)
Jan 16, 2018	24.59	24.67	24.09	24.15	2,363,943	-0.30(-1.24%)
Jan 12, 2018		24.45	24.45	24.45	0	+0.29(+1.21%)
Jan 11, 2018	24.41	24.41	24.01	24.16	2,419,562	-0.23(-0.95%)
Jan 10, 2018	24.14	24.44	24.07	24.39	3,095,442	+0.32(+1.32%)
Jan 09, 2018	24.07	24.25	24.07	24.07	1,976,924	+0.06(+0.26%)
Jan 08, 2018	23.80	24.18	23.78	24.01	2,824,676	+0.23(+0.95%)
Jan 05, 2018	23.73	23.89	23.63	23.79	3,108,629	+0.16(+0.66%)
Jan 04, 2018	23.32	23.71	23.28	23.63	3,266,707	+0.31(+1.33%)
Jan 03, 2018	23.01	23.38	23.00	23.32	3,375,589	+0.28(+1.20%)
Jan 02, 2018	23.17	23.17	22.97	23.04	3,759,737	-0.03(-0.12%)
Dec 29, 2017		23.07	23.07	23.07	0	+0.05(+0.21%)
Dec 28, 2017	22.93	23.04	22.91	23.02	1,564,344	+0.10(+0.43%)
Dec 27, 2017	22.88	23.07	22.83	22.92	2,207,044	+0.06(+0.28%)
Dec 26, 2017	22.90	22.90	22.77	22.86	1,734,257	+0.01(+0.05%)
Dec 22, 2017	22.71	22.86	22.63	22.85	2,652,459	+0.21(+0.92%)
Dec 21, 2017	22.61	22.74	22.56	22.64	2,613,381	+0.11(+0.47%)
Dec 20, 2017	22.94	23.04	22.51	22.54	2,870,204	-0.32(-1.39%)
Dec 19, 2017	23.14	23.22	22.83	22.86	3,402,529	-0.26(-1.12%)
Dec 18, 2017	23.38	23.39	23.08	23.11	2,571,175	-0.16(-0.70%)
Dec 15, 2017	23.41	23.46	23.22	23.28	4,454,056	+0.01(+0.05%)
Dec 14, 2017	23.45	23.57	23.23	23.26	1,888,688	-0.11(-0.46%)
Dec 13, 2017	23.69	23.76	23.35	23.37	2,326,773	-0.32(-1.34%)
Dec 12, 2017	23.67	23.80	23.56	23.69	2,353,721	+0.02(+0.06%)
Dec 11, 2017	23.67	23.95	23.61	23.67	3,037,345	+0.13(+0.56%)
Dec 08, 2017	23.29	23.55	23.15	23.54	2,233,708	+0.30(+1.27%)
Dec 07, 2017	23.42	23.47	22.94	23.25	3,693,948	-0.16(-0.68%)
Dec 06, 2017	23.53	23.66	23.35	23.40	2,295,685	-0.06(-0.24%)
Dec 05, 2017	23.58	23.65	23.37	23.46	2,817,539	-0.13(-0.53%)
Dec 04, 2017	23.91	23.91	23.52	23.59	3,836,752	-0.10(-0.42%)
Dec 01, 2017	23.75	23.82	23.53	23.69	2,517,034	+0.03(+0.13%)
Nov 30, 2017	23.60	23.86	23.52	23.66	3,657,353	+0.18(+0.76%)
Nov 29, 2017	23.47	23.81	23.40	23.48	4,509,169	+0.07(+0.28%)
Nov 28, 2017	23.14	23.43	23.04	23.41	3,280,538	+0.33(+1.44%)
Nov 27, 2017	23.15	23.23	23.03	23.08	1,357,333	-0.01(-0.03%)
Nov 24, 2017	23.10	23.13	23.03	23.09	791,683	+0.02(+0.10%)
Nov 22, 2017	23.12	23.12	23.00	23.06	2,498,438	-0.02(-0.09%)
Nov 21, 2017	23.05	23.12	22.99	23.08	2,573,269	+0.10(+0.46%)
Nov 20, 2017	22.70	23.06	22.70	22.98	3,506,869	+0.28(+1.24%)
Nov 17, 2017	22.71	22.77	22.64	22.70	3,494,909	-0.01(-0.03%)
Nov 16, 2017	22.71	22.78	22.65	22.70	2,958,690	+0.01(+0.05%)
Nov 15, 2017	22.69	22.84	22.61	22.69	4,324,359	-0.01(-0.05%)
Nov 14, 2017	22.51	22.71	22.42	22.70	3,593,298	+0.17(+0.74%)
Nov 13, 2017	22.01	22.68	21.98	22.54	4,516,016	+0.55(+2.50%)
Nov 10, 2017	21.95	22.04	21.80	21.99	4,002,334	-0.05(-0.22%)
Nov 09, 2017	21.68	22.05	21.56	22.03	3,351,025	+0.30(+1.36%)
Nov 08, 2017	21.55	21.79	21.50	21.74	2,120,155	+0.22(+1.00%)
Nov 07, 2017	21.46	21.75	21.41	21.52	4,053,459	+0.01(+0.07%)
Nov 06, 2017	21.58	21.65	21.47	21.51	2,099,230	-0.13(-0.59%)
Nov 03, 2017	21.84	21.86	21.61	21.64	2,297,385	-0.23(-1.05%)
Nov 02, 2017	21.62	21.94	21.54	21.87	3,562,642	+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.