Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	26.48	26.56	26.15	26.37	1,205,857	+0.24(+0.91%)
Jan 30, 2018	26.19	26.20	25.99	26.13	790,143	-0.50(-1.86%)
Jan 29, 2018	26.71	26.71	26.53	26.63	956,284	-0.42(-1.57%)
Jan 26, 2018	26.96	27.09	26.92	27.05	790,660	+0.27(+0.99%)
Jan 25, 2018	26.75	26.99	26.65	26.79	1,419,640	-0.04(-0.13%)
Jan 24, 2018	26.85	26.94	26.69	26.82	1,090,140	+0.18(+0.66%)
Jan 23, 2018	26.57	26.72	26.56	26.64	900,025	+0.29(+1.11%)
Jan 22, 2018	26.27	26.37	26.18	26.35	616,483	+0.02(+0.07%)
Jan 19, 2018	26.14	26.33	26.14	26.33	461,773	+0.13(+0.51%)
Jan 18, 2018	26.20	26.27	26.09	26.20	571,347	-0.07(-0.27%)
Jan 17, 2018	26.05	26.34	26.05	26.27	813,074	+0.32(+1.23%)
Jan 16, 2018	26.10	26.20	25.93	25.95	1,164,194	+0.08(+0.31%)
Jan 12, 2018		25.87	25.87	25.87	0	+0.07(+0.27%)
Jan 11, 2018	25.57	25.86	25.51	25.80	740,584	+0.34(+1.32%)
Jan 10, 2018	25.40	25.48	25.33	25.47	820,874	+0.02(+0.07%)
Jan 09, 2018	25.64	25.64	25.43	25.45	1,019,541	-0.26(-1.00%)
Jan 08, 2018	25.64	25.74	25.61	25.71	853,613	+0.05(+0.21%)
Jan 05, 2018	25.55	25.75	25.51	25.65	842,513	+0.30(+1.19%)
Jan 04, 2018	25.29	25.42	25.16	25.35	732,592	+0.24(+0.95%)
Jan 03, 2018	24.99	25.22	24.91	25.11	916,044	-0.16(-0.63%)
Jan 02, 2018	25.35	25.35	25.17	25.27	697,512	+0.11(+0.42%)
Dec 29, 2017		25.17	25.17	25.17	0	+0.06(+0.25%)
Dec 28, 2017	25.10	25.18	25.07	25.10	482,647	+0.17(+0.67%)
Dec 27, 2017	24.85	24.99	24.78	24.94	408,059	+0.19(+0.75%)
Dec 26, 2017	24.57	24.78	24.56	24.75	424,422	+0.01(+0.04%)
Dec 22, 2017	24.62	24.74	24.49	24.74	472,684	+0.27(+1.12%)
Dec 21, 2017	24.29	24.60	24.24	24.47	1,211,605	+0.51(+2.14%)
Dec 20, 2017	24.00	24.04	23.90	23.95	369,549	-0.22(-0.92%)
Dec 19, 2017	24.28	24.30	24.07	24.17	806,213	-0.02(-0.07%)
Dec 18, 2017	24.14	24.31	24.05	24.19	659,088	-0.03(-0.11%)
Dec 15, 2017	24.23	24.40	24.12	24.22	792,790	+0.00(+0.00%)
Dec 14, 2017	24.30	24.33	24.22	24.22	496,298	+0.02(+0.07%)
Dec 13, 2017	24.04	24.40	24.00	24.20	1,196,232	+0.40(+1.67%)
Dec 12, 2017	23.81	23.85	23.71	23.80	462,676	-0.17(-0.70%)
Dec 11, 2017	23.92	24.02	23.89	23.97	700,371	+0.02(+0.07%)
Dec 08, 2017	23.90	24.00	23.87	23.95	448,600	+0.11(+0.44%)
Dec 07, 2017	23.64	23.87	23.53	23.85	1,194,390	+0.09(+0.37%)
Dec 06, 2017	23.71	23.81	23.64	23.76	715,690	+0.10(+0.41%)
Dec 05, 2017	23.64	23.77	23.63	23.66	499,816	+0.14(+0.60%)
Dec 04, 2017	23.69	23.82	23.51	23.52	612,221	+0.01(+0.04%)
Dec 01, 2017	23.60	23.66	23.30	23.51	830,940	-0.08(-0.34%)
Nov 30, 2017	23.81	23.86	23.58	23.59	1,201,511	-0.17(-0.71%)
Nov 29, 2017	23.99	24.02	23.68	23.76	865,174	-0.33(-1.36%)
Nov 28, 2017	24.10	24.16	24.04	24.09	441,737	+0.09(+0.37%)
Nov 27, 2017	24.14	24.14	23.93	24.00	551,261	-0.31(-1.27%)
Nov 24, 2017	24.19	24.34	24.19	24.31	282,891	+0.10(+0.40%)
Nov 22, 2017	24.14	24.25	24.04	24.21	454,547	+0.24(+1.00%)
Nov 21, 2017	23.90	24.07	23.90	23.97	586,458	-0.05(-0.22%)
Nov 20, 2017	23.88	24.10	23.85	24.02	480,125	+0.03(+0.11%)
Nov 17, 2017	23.92	24.10	23.91	24.00	344,663	+0.18(+0.74%)
Nov 16, 2017	23.72	23.97	23.72	23.82	713,725	+0.43(+1.85%)
Nov 15, 2017	23.48	23.48	23.29	23.39	635,670	-0.05(-0.23%)
Nov 14, 2017	23.45	23.50	23.34	23.44	682,806	-0.19(-0.79%)
Nov 13, 2017	23.51	23.64	23.49	23.63	378,960	-0.07(-0.30%)
Nov 10, 2017	23.71	23.75	23.58	23.70	675,440	-0.18(-0.74%)
Nov 09, 2017	23.87	23.89	23.64	23.87	961,159	-0.12(-0.52%)
Nov 08, 2017	23.96	24.05	23.87	24.00	382,591	+0.09(+0.37%)
Nov 07, 2017	24.05	24.08	23.87	23.91	752,946	-0.22(-0.92%)
Nov 06, 2017	23.99	24.15	23.99	24.13	334,570	+0.25(+1.04%)
Nov 03, 2017	24.01	24.05	23.77	23.88	441,802	-0.10(-0.41%)
Nov 02, 2017	23.83	24.01	23.80	23.98	489,923	+0.26(+1.08%)

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.