Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.35	24.45	24.27	24.38	17,130	+0.20(+0.82%)
Jan 30, 2018		24.26	24.11	24.18	9,853	-0.01(-0.04%)
Jan 29, 2018	24.20	24.27	24.19	24.19	12,315	-0.06(-0.26%)
Jan 26, 2018	24.23	24.33	24.23	24.25	7,731	-0.01(-0.06%)
Jan 25, 2018	24.25	24.91	24.16	24.27	25,128	+0.19(+0.80%)
Jan 24, 2018	24.05	24.16	24.05	24.07	11,160	+0.19(+0.79%)
Jan 23, 2018	23.96	24.06	23.89	23.89	16,882	-0.09(-0.37%)
Jan 22, 2018	23.98	24.07	23.98	23.98	12,987	-0.07(-0.30%)
Jan 19, 2018	24.16	24.16	24.02	24.05	11,825	+0.06(+0.26%)
Jan 18, 2018	24.07	24.07	23.82	23.98	8,043	+0.13(+0.53%)
Jan 17, 2018	23.98	23.98	23.86	23.86	13,159	+0.10(+0.41%)
Jan 16, 2018	23.96	23.96	23.62	23.76	8,065	+0.22(+0.95%)
Jan 12, 2018		23.54	23.54	23.54	0	+0.03(+0.11%)
Jan 11, 2018	23.53	23.53	23.48	23.51	7,208	+0.13(+0.54%)
Jan 10, 2018	23.46	23.46	23.38	23.38	6,432	-0.04(-0.19%)
Jan 09, 2018	23.45	23.45	23.36	23.43	1,926	-0.10(-0.42%)
Jan 08, 2018	23.53	23.53	23.49	23.53	2,484	+0.00(+0.00%)
Jan 05, 2018	23.53	23.53	23.48	23.53	3,288	+0.00(+0.00%)
Jan 04, 2018	23.60	23.60	23.50	23.53	1,877	-0.04(-0.19%)
Jan 03, 2018	23.59	23.59	23.48	23.57	3,108	+0.02(+0.08%)
Jan 02, 2018	23.61	23.64	23.46	23.55	6,943	+0.14(+0.61%)
Dec 29, 2017		23.41	23.41	23.41	0	+0.15(+0.66%)
Dec 28, 2017	23.37	23.37	23.20	23.26	22,563	+0.14(+0.62%)
Dec 27, 2017	23.35	23.35	23.11	23.11	2,547	-0.17(-0.72%)
Dec 26, 2017	23.35	23.35	23.22	23.28	1,163	+0.05(+0.22%)
Dec 22, 2017	23.24	23.24	23.07	23.23	1,907	+0.25(+1.08%)
Dec 21, 2017	22.97	23.33	22.84	22.98	5,160	-0.22(-0.96%)
Dec 20, 2017	23.14	23.20	23.08	23.20	2,806	+0.17(+0.74%)
Dec 19, 2017	23.10	23.10	23.02	23.03	3,076	+0.02(+0.08%)
Dec 18, 2017	23.02	23.23	23.01	23.02	4,877	-0.24(-1.04%)
Dec 15, 2017	23.11	23.27	23.01	23.26	26,901	+0.14(+0.61%)
Dec 14, 2017	22.74	23.12	22.74	23.12	4,071	+0.17(+0.76%)
Dec 13, 2017	22.94	22.94	22.94	22.94	134	-0.03(-0.14%)
Dec 12, 2017	23.01	23.04	22.98	22.98	1,889	-0.06(-0.25%)
Dec 11, 2017	23.02	23.03	22.99	23.03	5,146	+0.01(+0.04%)
Dec 08, 2017	23.02	23.02	22.99	23.02	953	+0.00(+0.00%)
Dec 07, 2017	23.03	23.03	22.93	23.02	1,937	-0.07(-0.31%)
Dec 06, 2017	23.06	23.10	23.00	23.10	1,853	+0.12(+0.51%)
Dec 05, 2017	22.98	23.05	22.98	22.98	6,616	+0.02(+0.08%)
Dec 04, 2017	22.99	23.01	22.93	22.96	3,370	-0.06(-0.27%)
Dec 01, 2017	23.02	23.10	23.00	23.02	4,128	-0.13(-0.58%)
Nov 30, 2017	22.98	23.16	22.98	23.16	995	+0.16(+0.70%)
Nov 29, 2017	22.97	23.00	22.92	23.00	742	-0.04(-0.16%)
Nov 28, 2017	22.84	23.03	22.84	23.03	1,063	+0.00(+0.00%)
Nov 27, 2017	23.08	23.08	23.02	23.03	2,560	+0.06(+0.24%)
Nov 24, 2017	23.23	23.23	22.84	22.98	1,161	-0.22(-0.94%)
Nov 22, 2017	23.00	23.19	22.96	23.19	2,111	+0.27(+1.18%)
Nov 21, 2017	22.85	22.96	22.84	22.93	4,716	+0.06(+0.28%)
Nov 20, 2017	22.85	22.89	22.85	22.86	1,051	-0.06(-0.27%)
Nov 17, 2017	22.90	22.93	22.90	22.93	741	+0.01(+0.06%)
Nov 16, 2017	22.90	22.95	22.90	22.91	1,506	+0.01(+0.04%)
Nov 15, 2017	22.87	22.98	22.87	22.90	1,328	-0.01(-0.04%)
Nov 14, 2017	22.99	22.99	22.85	22.91	1,328	+0.01(+0.06%)
Nov 13, 2017	22.96	22.97	22.86	22.90	5,967	-0.07(-0.31%)
Nov 10, 2017	22.93	23.19	22.86	22.97	7,011	+0.01(+0.04%)
Nov 09, 2017	22.97	22.99	22.96	22.96	4,902	+0.05(+0.24%)
Nov 08, 2017	22.86	22.91	22.86	22.91	2,243	+0.02(+0.08%)
Nov 07, 2017	22.89	22.90	22.86	22.89	3,230	+0.03(+0.12%)
Nov 06, 2017	22.84	22.93	22.84	22.86	2,004	-0.02(-0.08%)
Nov 03, 2017	22.86	22.89	22.85	22.88	1,326	-0.09(-0.39%)
Nov 02, 2017	22.98	23.09	22.91	22.97	3,203	-0.02(-0.08%)

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.