Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.17	25.25	24.63	25.15	5,630,094	+0.10(+0.40%)
Jan 30, 2018	25.30	25.60	24.91	25.05	4,342,399	-0.47(-1.84%)
Jan 29, 2018	25.37	26.07	25.34	25.52	8,187,189	+0.07(+0.29%)
Jan 26, 2018	24.72	25.56	24.70	25.45	4,791,214	+0.86(+3.48%)
Jan 25, 2018	25.24	25.34	24.58	24.59	4,830,291	-0.47(-1.88%)
Jan 24, 2018	25.25	25.34	24.92	25.06	5,290,578	-0.09(-0.37%)
Jan 23, 2018	24.98	25.34	24.89	25.15	6,560,374	+0.59(+2.40%)
Jan 22, 2018	24.36	24.69	24.20	24.56	5,051,551	+0.12(+0.49%)
Jan 19, 2018	24.28	24.57	23.89	24.44	4,766,338	+0.29(+1.18%)
Jan 18, 2018	23.50	24.43	23.38	24.16	6,966,674	+0.63(+2.66%)
Jan 17, 2018	23.81	23.81	23.24	23.53	4,107,408	-0.13(-0.55%)
Jan 16, 2018	25.11	25.11	23.58	23.66	6,621,491	-1.42(-5.66%)
Jan 12, 2018		25.08	25.08	25.08	0	+0.14(+0.55%)
Jan 11, 2018	23.99	24.99	23.98	24.94	6,213,269	+1.07(+4.48%)
Jan 10, 2018				23.87	6,220,788	-0.18(-0.77%)
Jan 09, 2018	24.27	24.36	23.93	24.06	4,236,079	-0.17(-0.68%)
Jan 08, 2018	24.80	24.80	23.86	24.22	4,585,798	-0.53(-2.12%)
Jan 05, 2018	24.87	25.00	24.51	24.75	5,419,066	+0.04(+0.15%)
Jan 04, 2018	24.42	24.75	24.09	24.71	5,075,273	+0.38(+1.55%)
Jan 03, 2018	24.66	24.74	24.32	24.33	4,099,169	-0.22(-0.90%)
Jan 02, 2018	23.91	24.57	23.91	24.55	5,170,371	+0.91(+3.86%)
Dec 29, 2017		23.64	23.64	23.64	0	+0.09(+0.39%)
Dec 28, 2017	23.40	23.84	23.39	23.55	2,726,061	+0.06(+0.27%)
Dec 27, 2017	23.43	23.69	23.33	23.49	3,150,139	-0.01(-0.04%)
Dec 26, 2017	23.52	23.69	23.36	23.50	2,583,404	-0.02(-0.08%)
Dec 22, 2017	23.33	23.63	23.28	23.51	3,213,275	+0.26(+1.11%)
Dec 21, 2017	22.61	23.29	22.55	23.26	4,631,988	+0.70(+3.10%)
Dec 20, 2017	22.57	22.86	22.52	22.56	3,918,886	-0.01(-0.04%)
Dec 19, 2017	22.59	22.80	22.44	22.56	4,835,061	-0.02(-0.08%)
Dec 18, 2017	23.12	23.21	22.55	22.58	5,781,070	-0.38(-1.65%)
Dec 15, 2017	22.90	23.04	22.47	22.96	18,799,888	+0.02(+0.08%)
Dec 14, 2017	22.77	22.95	22.32	22.94	13,954,664	+0.19(+0.85%)
Dec 13, 2017	22.99	23.21	22.59	22.75	6,037,226	-0.12(-0.52%)
Dec 12, 2017	22.87	22.97	21.97	22.87	10,126,824	+0.90(+4.11%)
Dec 11, 2017	21.77	22.10	21.77	21.97	2,641,143	+0.20(+0.93%)
Dec 08, 2017	22.09	22.11	21.63	21.76	4,360,743	-0.23(-1.05%)
Dec 07, 2017	21.48	22.05	21.35	21.99	5,887,142	+0.42(+1.96%)
Dec 06, 2017	21.84	22.17	21.55	21.57	4,688,293	-0.37(-1.70%)
Dec 05, 2017	21.74	22.04	21.51	21.94	5,646,230	+0.13(+0.59%)
Dec 04, 2017	22.45	22.50	21.76	21.81	5,361,894	-0.53(-2.39%)
Dec 01, 2017	22.38	22.72	22.26	22.35	5,518,883	-0.01(-0.04%)
Nov 30, 2017	22.52	22.74	22.33	22.36	7,109,213	-0.09(-0.41%)
Nov 29, 2017	22.29	22.70	22.22	22.45	5,926,648	+0.28(+1.25%)
Nov 28, 2017	21.65	22.21	21.59	22.17	5,359,813	+0.56(+2.60%)
Nov 27, 2017	21.90	22.03	21.61	21.61	3,246,924	-0.34(-1.55%)
Nov 24, 2017	22.06	22.12	21.81	21.95	1,562,224	-0.04(-0.17%)
Nov 22, 2017	21.82	22.07	21.80	21.99	3,847,449	+0.26(+1.19%)
Nov 21, 2017	21.31	21.87	21.29	21.73	6,477,317	+0.53(+2.52%)
Nov 20, 2017	21.11	21.27	20.95	21.20	4,061,679	+0.08(+0.39%)
Nov 17, 2017	20.65	21.32	20.64	21.11	4,151,077	+0.42(+2.05%)
Nov 16, 2017	20.71	20.91	20.64	20.69	4,913,336	+0.09(+0.45%)
Nov 15, 2017	20.99	21.04	20.56	20.60	3,808,385	-0.57(-2.70%)
Nov 14, 2017	21.35	21.58	21.01	21.17	4,026,962	-0.26(-1.20%)
Nov 13, 2017	20.89	21.54	20.89	21.43	5,667,685	+0.40(+1.93%)
Nov 10, 2017	20.64	21.18	20.64	21.02	5,252,887	+0.31(+1.51%)
Nov 09, 2017	20.64	20.99	20.52	20.71	6,348,850	-0.13(-0.62%)
Nov 08, 2017	20.76	20.98	20.56	20.84	5,176,186	+0.07(+0.35%)
Nov 07, 2017	20.71	20.87	20.47	20.76	6,441,970	+0.06(+0.31%)
Nov 06, 2017	20.60	21.11	20.60	20.70	5,271,411	+0.10(+0.49%)
Nov 03, 2017	20.71	20.76	20.48	20.60	4,848,295	-0.08(-0.40%)
Nov 02, 2017	21.02	21.17	20.62	20.68	5,871,087	-0.16(-0.75%)

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.