Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.05	25.06	24.95	25.02	8,298	+0.06(+0.24%)
Jan 30, 2018	24.98	24.99	24.98	24.96	6,345	-0.17(-0.66%)
Jan 29, 2018	25.32	25.32	25.13	25.13	6,975	-0.10(-0.40%)
Jan 26, 2018	25.15	25.25	25.15	25.23	5,650	+0.14(+0.55%)
Jan 25, 2018	25.13	25.21	25.01	25.09	5,974	-0.02(-0.06%)
Jan 24, 2018	25.10	25.20	25.01	25.11	7,736	+0.10(+0.38%)
Jan 23, 2018	24.91	25.01	24.91	25.01	5,316	+0.18(+0.72%)
Jan 22, 2018	24.68	24.83	24.67	24.83	5,421	+0.25(+1.03%)
Jan 19, 2018	24.56	24.61	24.48	24.58	9,779	-0.05(-0.21%)
Jan 18, 2018	24.61	24.63	24.61	24.63	5,007	-0.05(-0.20%)
Jan 17, 2018	24.52	24.70	24.51	24.68	5,814	+0.05(+0.20%)
Jan 16, 2018	24.87	24.97	24.63	24.63	6,954	-0.08(-0.32%)
Jan 12, 2018		24.71	24.71	24.71	0	+0.32(+1.31%)
Jan 11, 2018	24.36	24.45	24.36	24.39	4,334	+0.21(+0.87%)
Jan 10, 2018	24.11	24.29	24.11	24.18	9,465	+0.02(+0.08%)
Jan 09, 2018	24.14	24.18	24.11	24.16	5,542	+0.10(+0.42%)
Jan 08, 2018	24.06	24.06	24.04	24.06	3,583	+0.03(+0.12%)
Jan 05, 2018	24.06	24.06	23.96	24.03	9,575	+0.05(+0.21%)
Jan 04, 2018	23.89	24.03	23.89	23.98	200,874	+0.23(+0.97%)
Jan 03, 2018	23.59	23.75	23.59	23.75	9,698	+0.26(+1.11%)
Jan 02, 2018	23.45	23.50	23.43	23.49	8,559	+0.09(+0.39%)
Dec 29, 2017		23.40	23.40	23.40	0	-0.02(-0.09%)
Dec 28, 2017	23.51	23.51	23.40	23.42	45,701	+0.06(+0.26%)
Dec 27, 2017	23.38	23.39	23.36	23.36	30,565	-0.02(-0.09%)
Dec 26, 2017	23.36	23.39	23.34	23.38	30,088	-0.15(-0.64%)
Dec 22, 2017	23.56	23.60	23.52	23.53	29,859	-0.03(-0.13%)
Dec 21, 2017	23.48	23.60	23.48	23.56	31,545	+0.23(+0.99%)
Dec 20, 2017	23.43	23.43	23.31	23.33	32,721	+0.02(+0.09%)
Dec 19, 2017	23.39	23.39	23.30	23.31	28,768	-0.09(-0.36%)
Dec 18, 2017	23.32	23.42	23.32	23.39	26,529	+0.27(+1.19%)
Dec 15, 2017	23.08	23.18	23.06	23.12	13,620	+0.19(+0.83%)
Dec 14, 2017	23.05	23.07	22.93	22.93	30,519	-0.12(-0.52%)
Dec 13, 2017	23.12	23.16	23.05	23.05	21,195	-0.12(-0.52%)
Dec 12, 2017	23.10	23.17	23.08	23.17	21,406	+0.16(+0.70%)
Dec 11, 2017	23.04	23.10	23.01	23.01	26,101	-0.02(-0.09%)
Dec 08, 2017	22.99	23.08	22.99	23.03	15,617	+0.06(+0.26%)
Dec 07, 2017	23.01	23.03	22.97	22.97	16,396	+0.14(+0.61%)
Dec 06, 2017	22.88	22.89	22.83	22.83	14,393	-0.08(-0.35%)
Dec 05, 2017	23.09	23.09	22.91	22.91	14,616	-0.02(-0.09%)
Dec 04, 2017	23.04	23.11	22.93	22.93	9,936	+0.03(+0.15%)
Dec 01, 2017	23.04	23.04	22.86	22.90	23,506	-0.03(-0.13%)
Nov 30, 2017	22.89	22.98	22.89	22.93	18,591	+0.18(+0.77%)
Nov 29, 2017	22.80	22.82	22.66	22.75	21,783	+0.10(+0.42%)
Nov 28, 2017	22.52	22.65	22.51	22.65	14,102	+0.27(+1.19%)
Nov 27, 2017	22.45	22.48	22.38	22.39	19,210	-0.04(-0.19%)
Nov 24, 2017	22.43	22.43	22.43	22.43	5,000	+0.04(+0.18%)
Nov 22, 2017	22.40	22.41	22.36	22.39	17,138	+0.04(+0.18%)
Nov 21, 2017	22.32	22.35	22.32	22.35	20,668	+0.09(+0.40%)
Nov 20, 2017	22.25	22.29	22.25	22.26	16,769	+0.01(+0.04%)
Nov 17, 2017	22.23	22.29	22.23	22.25	13,155	-0.09(-0.38%)
Nov 16, 2017	22.32	22.35	22.31	22.34	15,645	+0.17(+0.78%)
Nov 15, 2017	22.01	22.21	22.01	22.16	28,641	-0.11(-0.48%)
Nov 14, 2017	22.26	22.29	22.15	22.27	35,615	-0.04(-0.17%)
Nov 13, 2017	22.30	22.38	22.29	22.31	19,748	-0.08(-0.38%)
Nov 10, 2017	22.40	22.44	22.39	22.39	14,050	-0.08(-0.35%)
Nov 09, 2017	22.55	22.57	22.42	22.47	12,076	-0.19(-0.84%)
Nov 08, 2017	22.59	22.72	22.59	22.66	17,766	-0.05(-0.22%)
Nov 07, 2017	22.84	22.85	22.71	22.71	25,333	-0.16(-0.72%)
Nov 06, 2017	22.76	22.88	22.75	22.88	11,323	+0.12(+0.55%)
Nov 03, 2017	22.74	22.75	22.71	22.75	12,840	+0.03(+0.13%)
Nov 02, 2017	22.66	22.74	22.66	22.72	15,210	+0.02(+0.07%)

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.