Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.38	24.54	24.08	24.41	2,123,917	+0.18(+0.75%)
Jan 30, 2018	24.08	24.28	24.08	24.23	2,292,215	+0.07(+0.31%)
Jan 29, 2018	24.39	24.39	24.11	24.15	1,339,162	-0.25(-1.02%)
Jan 26, 2018	24.47	24.51	24.27	24.40	791,720	-0.07(-0.27%)
Jan 25, 2018	24.29	24.47	24.26	24.47	1,494,388	+0.18(+0.74%)
Jan 24, 2018	24.47	24.48	24.27	24.29	1,257,735	-0.15(-0.63%)
Jan 23, 2018	24.40	24.53	24.35	24.44	1,646,923	+0.06(+0.25%)
Jan 22, 2018	24.49	24.55	24.31	24.38	1,280,458	-0.02(-0.08%)
Jan 19, 2018	24.35	24.49	24.33	24.40	1,674,576	+0.01(+0.03%)
Jan 18, 2018	24.59	24.59	24.37	24.39	1,721,814	-0.23(-0.92%)
Jan 17, 2018	24.43	24.70	24.34	24.62	1,317,049	+0.31(+1.29%)
Jan 16, 2018	24.30	24.61	24.27	24.31	1,699,296	+0.19(+0.78%)
Jan 12, 2018		24.12	24.12	24.12	0	-0.38(-1.56%)
Jan 11, 2018	24.58	24.71	24.47	24.50	1,214,180	+0.21(+0.85%)
Jan 10, 2018				24.29	1,679,627	-0.06(-0.25%)
Jan 09, 2018	24.45	24.49	24.27	24.35	1,664,802	-0.06(-0.25%)
Jan 08, 2018	24.51	24.60	24.26	24.41	1,177,885	-0.16(-0.65%)
Jan 05, 2018	24.45	24.58	24.39	24.57	900,063	+0.13(+0.55%)
Jan 04, 2018	24.43	24.61	24.37	24.44	1,689,662	+0.03(+0.14%)
Jan 03, 2018	24.53	24.53	24.27	24.41	2,906,771	-0.12(-0.49%)
Jan 02, 2018	24.75	24.79	24.43	24.53	1,181,329	-0.25(-1.03%)
Dec 29, 2017		24.78	24.78	24.78	0	+0.01(+0.05%)
Dec 28, 2017	24.73	24.85	24.66	24.77	1,195,997	+0.03(+0.11%)
Dec 27, 2017	24.63	24.77	24.55	24.74	777,781	+0.23(+0.93%)
Dec 26, 2017	24.41	24.63	24.35	24.51	495,649	+0.06(+0.25%)
Dec 22, 2017	24.49	24.56	24.37	24.45	1,299,404	+0.04(+0.16%)
Dec 21, 2017	24.51	24.51	24.35	24.41	1,331,870	-0.02(-0.08%)
Dec 20, 2017	24.65	24.95	24.42	24.43	1,431,791	-0.30(-1.22%)
Dec 19, 2017	24.79	24.98	24.79	24.73	2,694,790	+0.11(+0.46%)
Dec 18, 2017	24.31	24.89	24.31	24.62	1,715,978	+0.50(+2.08%)
Dec 15, 2017	24.27	24.27	24.06	24.12	1,431,702	-0.01(-0.06%)
Dec 14, 2017	24.06	24.23	24.03	24.13	842,494	+0.02(+0.08%)
Dec 13, 2017	24.17	24.29	24.06	24.11	1,365,824	+0.05(+0.22%)
Dec 12, 2017	24.37	24.41	24.02	24.06	1,115,711	-0.27(-1.13%)
Dec 11, 2017	24.21	24.39	24.20	24.33	1,211,385	+0.08(+0.33%)
Dec 08, 2017	24.14	24.27	24.04	24.25	694,777	+0.12(+0.50%)
Dec 07, 2017	23.96	24.31	23.92	24.13	1,070,199	+0.19(+0.78%)
Dec 06, 2017	23.94	24.03	23.66	23.94	968,993	+0.02(+0.08%)
Dec 05, 2017	23.94	24.11	23.88	23.92	937,511	-0.03(-0.11%)
Dec 04, 2017	24.29	24.42	23.89	23.95	1,300,936	-0.25(-1.05%)
Dec 01, 2017	24.34	24.42	24.03	24.20	2,282,364	-0.12(-0.50%)
Nov 30, 2017	23.41	24.35	23.39	24.33	3,920,243	+0.94(+4.04%)
Nov 29, 2017	23.71	23.83	23.36	23.38	3,448,029	-0.34(-1.44%)
Nov 28, 2017	23.61	23.76	23.49	23.72	2,758,789	+0.21(+0.90%)
Nov 27, 2017		23.74	23.39	23.51	1,552,015	-0.15(-0.64%)
Nov 24, 2017	23.70	23.78	23.59	23.66	403,588	-0.04(-0.17%)
Nov 22, 2017	23.75	23.91	23.53	23.70	1,413,934	-0.01(-0.03%)
Nov 21, 2017	23.72	23.84	23.64	23.71	2,257,880	+0.10(+0.42%)
Nov 20, 2017	23.54	23.72	23.54	23.61	1,412,943	+0.12(+0.50%)
Nov 17, 2017	23.85	23.85	23.45	23.49	1,979,132	-0.40(-1.68%)
Nov 16, 2017	23.75	23.99	23.67	23.89	1,121,969	+0.14(+0.58%)
Nov 15, 2017	24.00	24.01	23.74	23.76	916,624	-0.30(-1.23%)
Nov 14, 2017	24.11	24.26	23.94	24.05	1,290,181	-0.05(-0.22%)
Nov 13, 2017	24.15	24.39	23.93	24.10	1,755,996	-0.09(-0.38%)
Nov 10, 2017	24.15	24.37	24.13	24.20	595,321	-0.03(-0.11%)
Nov 09, 2017	24.31	24.55	24.19	24.22	769,321	-0.25(-1.02%)
Nov 08, 2017	24.31	24.51	24.31	24.47	903,652	+0.16(+0.65%)
Nov 07, 2017	24.17	24.46	24.15	24.32	1,587,382	+0.18(+0.74%)
Nov 06, 2017	24.19	24.38	24.09	24.14	905,000	-0.02(-0.08%)
Nov 03, 2017	23.87	24.16	23.73	24.16	513,878	+0.24(+0.99%)
Nov 02, 2017	23.89	24.14	23.89	23.92	1,194,086	+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.