Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.41	24.57	24.11	24.44	2,121,067	+0.18(+0.75%)
Jan 30, 2018	24.11	24.31	24.11	24.26	2,289,138	+0.07(+0.31%)
Jan 29, 2018	24.42	24.42	24.14	24.18	1,337,364	-0.25(-1.02%)
Jan 26, 2018	24.51	24.55	24.30	24.43	790,658	-0.07(-0.27%)
Jan 25, 2018	24.32	24.51	24.29	24.50	1,492,382	+0.18(+0.74%)
Jan 24, 2018	24.51	24.51	24.30	24.32	1,256,047	-0.15(-0.63%)
Jan 23, 2018	24.43	24.56	24.39	24.47	1,644,712	+0.06(+0.25%)
Jan 22, 2018	24.52	24.59	24.34	24.41	1,278,739	-0.02(-0.08%)
Jan 19, 2018	24.38	24.53	24.36	24.43	1,672,328	+0.01(+0.03%)
Jan 18, 2018	24.62	24.62	24.40	24.43	1,719,503	-0.23(-0.92%)
Jan 17, 2018	24.46	24.73	24.37	24.65	1,315,281	+0.32(+1.30%)
Jan 16, 2018	24.33	24.64	24.30	24.34	1,697,015	+0.19(+0.78%)
Jan 12, 2018		24.15	24.15	24.15	0	-0.38(-1.56%)
Jan 11, 2018	24.61	24.74	24.50	24.53	1,212,550	+0.21(+0.85%)
Jan 10, 2018				24.32	1,677,373	-0.06(-0.25%)
Jan 09, 2018	24.49	24.53	24.30	24.39	1,662,568	-0.06(-0.25%)
Jan 08, 2018	24.55	24.63	24.29	24.45	1,176,304	-0.16(-0.65%)
Jan 05, 2018	24.48	24.62	24.43	24.61	898,855	+0.13(+0.55%)
Jan 04, 2018	24.47	24.65	24.41	24.47	1,687,394	+0.03(+0.14%)
Jan 03, 2018	24.57	24.57	24.30	24.44	2,902,869	-0.12(-0.49%)
Jan 02, 2018	24.79	24.82	24.46	24.56	1,179,744	-0.25(-1.03%)
Dec 29, 2017		24.81	24.81	24.81	0	+0.01(+0.05%)
Dec 28, 2017	24.76	24.89	24.69	24.80	1,194,392	+0.03(+0.11%)
Dec 27, 2017	24.66	24.80	24.59	24.77	776,737	+0.23(+0.93%)
Dec 26, 2017	24.44	24.67	24.38	24.55	494,984	+0.06(+0.25%)
Dec 22, 2017	24.52	24.59	24.41	24.49	1,297,660	+0.04(+0.16%)
Dec 21, 2017	24.54	24.54	24.39	24.45	1,330,082	-0.02(-0.08%)
Dec 20, 2017	24.68	24.99	24.45	24.47	1,429,870	-0.30(-1.22%)
Dec 19, 2017	24.83	25.01	24.83	24.77	2,691,173	+0.11(+0.46%)
Dec 18, 2017	24.34	24.93	24.34	24.65	1,713,675	+0.50(+2.08%)
Dec 15, 2017	24.30	24.30	24.10	24.15	1,429,780	-0.01(-0.06%)
Dec 14, 2017	24.10	24.26	24.06	24.16	841,363	+0.02(+0.08%)
Dec 13, 2017	24.20	24.32	24.10	24.14	1,363,991	+0.05(+0.22%)
Dec 12, 2017	24.40	24.45	24.05	24.09	1,114,213	-0.27(-1.13%)
Dec 11, 2017	24.24	24.43	24.24	24.36	1,209,759	+0.08(+0.33%)
Dec 08, 2017	24.18	24.30	24.07	24.28	693,845	+0.12(+0.50%)
Dec 07, 2017	24.00	24.34	23.95	24.16	1,068,762	+0.19(+0.78%)
Dec 06, 2017	23.97	24.06	23.69	23.98	967,692	+0.02(+0.08%)
Dec 05, 2017	23.98	24.14	23.92	23.96	936,253	-0.03(-0.11%)
Dec 04, 2017	24.32	24.45	23.93	23.98	1,299,190	-0.25(-1.05%)
Dec 01, 2017	24.37	24.45	24.06	24.24	2,279,300	-0.12(-0.50%)
Nov 30, 2017	23.44	24.39	23.42	24.36	3,914,981	+0.95(+4.04%)
Nov 29, 2017	23.74	23.86	23.39	23.41	3,443,400	-0.34(-1.44%)
Nov 28, 2017	23.64	23.79	23.52	23.76	2,755,085	+0.21(+0.90%)
Nov 27, 2017		23.77	23.43	23.54	1,549,931	-0.15(-0.64%)
Nov 24, 2017	23.73	23.81	23.62	23.70	403,046	-0.04(-0.17%)
Nov 22, 2017	23.78	23.95	23.56	23.74	1,412,036	-0.01(-0.03%)
Nov 21, 2017	23.76	23.87	23.67	23.74	2,254,848	+0.10(+0.42%)
Nov 20, 2017	23.57	23.75	23.57	23.64	1,411,046	+0.12(+0.50%)
Nov 17, 2017	23.89	23.89	23.48	23.52	1,976,475	-0.40(-1.68%)
Nov 16, 2017	23.78	24.03	23.70	23.93	1,120,463	+0.14(+0.58%)
Nov 15, 2017	24.03	24.04	23.77	23.79	915,393	-0.30(-1.23%)
Nov 14, 2017	24.14	24.29	23.98	24.08	1,288,448	-0.05(-0.22%)
Nov 13, 2017	24.18	24.43	23.97	24.14	1,753,638	-0.09(-0.38%)
Nov 10, 2017	24.18	24.40	24.16	24.23	594,522	-0.03(-0.11%)
Nov 09, 2017	24.34	24.59	24.22	24.26	768,288	-0.25(-1.02%)
Nov 08, 2017	24.34	24.54	24.34	24.51	902,439	+0.16(+0.65%)
Nov 07, 2017	24.20	24.49	24.18	24.35	1,585,251	+0.18(+0.74%)
Nov 06, 2017	24.22	24.41	24.12	24.17	903,785	-0.02(-0.08%)
Nov 03, 2017	23.91	24.19	23.76	24.19	513,188	+0.24(+0.99%)
Nov 02, 2017	23.92	24.17	23.92	23.95	1,192,483	+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.