Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.40	24.56	24.10	24.43	2,121,806	+0.18(+0.75%)
Jan 30, 2018	24.10	24.30	24.10	24.25	2,289,937	+0.07(+0.30%)
Jan 29, 2018	24.41	24.41	24.14	24.18	1,337,831	-0.25(-1.02%)
Jan 26, 2018	24.50	24.54	24.29	24.42	790,933	-0.07(-0.27%)
Jan 25, 2018	24.32	24.50	24.29	24.49	1,492,902	+0.18(+0.74%)
Jan 24, 2018	24.50	24.50	24.29	24.31	1,256,485	-0.15(-0.63%)
Jan 23, 2018	24.42	24.55	24.38	24.46	1,645,286	+0.06(+0.25%)
Jan 22, 2018	24.51	24.58	24.33	24.40	1,279,185	-0.02(-0.08%)
Jan 19, 2018	24.37	24.52	24.35	24.42	1,672,912	+0.01(+0.03%)
Jan 18, 2018	24.61	24.61	24.39	24.42	1,720,103	-0.23(-0.92%)
Jan 17, 2018	24.45	24.73	24.36	24.64	1,315,740	+0.32(+1.30%)
Jan 16, 2018	24.32	24.63	24.30	24.33	1,697,607	+0.19(+0.78%)
Jan 12, 2018		24.14	24.14	24.14	0	-0.38(-1.56%)
Jan 11, 2018	24.60	24.73	24.49	24.52	1,212,973	+0.21(+0.85%)
Jan 10, 2018				24.32	1,677,958	-0.06(-0.25%)
Jan 09, 2018	24.48	24.52	24.30	24.38	1,663,148	-0.06(-0.25%)
Jan 08, 2018	24.54	24.62	24.28	24.44	1,176,714	-0.16(-0.65%)
Jan 05, 2018	24.47	24.61	24.42	24.60	899,168	+0.13(+0.55%)
Jan 04, 2018	24.46	24.64	24.40	24.46	1,687,983	+0.03(+0.14%)
Jan 03, 2018	24.56	24.56	24.29	24.43	2,903,882	-0.12(-0.49%)
Jan 02, 2018	24.78	24.81	24.45	24.55	1,180,155	-0.25(-1.03%)
Dec 29, 2017		24.81	24.81	24.81	0	+0.01(+0.05%)
Dec 28, 2017	24.75	24.88	24.68	24.79	1,194,808	+0.03(+0.11%)
Dec 27, 2017	24.65	24.79	24.58	24.77	777,008	+0.23(+0.93%)
Dec 26, 2017	24.43	24.66	24.37	24.54	495,156	+0.06(+0.25%)
Dec 22, 2017	24.51	24.58	24.40	24.48	1,298,112	+0.04(+0.16%)
Dec 21, 2017	24.53	24.53	24.38	24.44	1,330,546	-0.02(-0.08%)
Dec 20, 2017	24.67	24.98	24.44	24.46	1,430,368	-0.30(-1.22%)
Dec 19, 2017	24.82	25.00	24.82	24.76	2,692,111	+0.11(+0.46%)
Dec 18, 2017	24.34	24.92	24.33	24.64	1,714,272	+0.50(+2.08%)
Dec 15, 2017	24.30	24.30	24.09	24.14	1,430,279	-0.01(-0.06%)
Dec 14, 2017	24.09	24.25	24.05	24.16	841,657	+0.02(+0.08%)
Dec 13, 2017	24.20	24.32	24.09	24.14	1,364,466	+0.05(+0.22%)
Dec 12, 2017	24.39	24.44	24.04	24.08	1,114,602	-0.27(-1.13%)
Dec 11, 2017	24.24	24.42	24.23	24.36	1,210,181	+0.08(+0.33%)
Dec 08, 2017	24.17	24.29	24.06	24.28	694,087	+0.12(+0.50%)
Dec 07, 2017	23.99	24.33	23.94	24.16	1,069,135	+0.19(+0.78%)
Dec 06, 2017	23.96	24.05	23.68	23.97	968,030	+0.02(+0.08%)
Dec 05, 2017	23.97	24.14	23.91	23.95	936,579	-0.03(-0.11%)
Dec 04, 2017	24.32	24.44	23.92	23.97	1,299,643	-0.25(-1.05%)
Dec 01, 2017	24.36	24.44	24.05	24.23	2,280,095	-0.12(-0.50%)
Nov 30, 2017	23.43	24.38	23.41	24.35	3,916,347	+0.95(+4.04%)
Nov 29, 2017	23.73	23.85	23.38	23.40	3,444,602	-0.34(-1.44%)
Nov 28, 2017	23.63	23.78	23.52	23.75	2,756,047	+0.21(+0.90%)
Nov 27, 2017		23.76	23.42	23.54	1,550,473	-0.15(-0.64%)
Nov 24, 2017	23.72	23.81	23.61	23.69	403,186	-0.04(-0.17%)
Nov 22, 2017	23.77	23.94	23.55	23.73	1,412,529	-0.01(-0.03%)
Nov 21, 2017	23.75	23.86	23.66	23.73	2,255,635	+0.10(+0.42%)
Nov 20, 2017	23.56	23.74	23.56	23.63	1,411,539	+0.12(+0.50%)
Nov 17, 2017	23.88	23.88	23.48	23.52	1,977,165	-0.40(-1.68%)
Nov 16, 2017	23.77	24.02	23.69	23.92	1,120,854	+0.14(+0.58%)
Nov 15, 2017	24.02	24.03	23.77	23.78	915,713	-0.30(-1.23%)
Nov 14, 2017	24.14	24.28	23.97	24.08	1,288,898	-0.05(-0.22%)
Nov 13, 2017	24.17	24.42	23.96	24.13	1,754,250	-0.09(-0.38%)
Nov 10, 2017	24.17	24.39	24.16	24.22	594,730	-0.03(-0.11%)
Nov 09, 2017	24.33	24.58	24.21	24.25	768,556	-0.25(-1.02%)
Nov 08, 2017	24.33	24.53	24.33	24.50	902,754	+0.16(+0.65%)
Nov 07, 2017	24.19	24.48	24.17	24.34	1,585,804	+0.18(+0.74%)
Nov 06, 2017	24.21	24.41	24.12	24.16	904,101	-0.02(-0.08%)
Nov 03, 2017	23.90	24.18	23.75	24.18	513,367	+0.24(+0.99%)
Nov 02, 2017	23.91	24.16	23.91	23.94	1,192,899	+0.03(+0.11%)

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.