Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.82	23.42	22.80	23.42	5,392,637	+0.63(+2.76%)
Jan 30, 2018	22.84	22.95	22.69	22.79	2,922,862	-0.08(-0.35%)
Jan 29, 2018	23.03	23.11	22.82	22.87	2,544,785	-0.27(-1.15%)
Jan 26, 2018	23.12	23.19	22.95	23.14	2,047,054	+0.07(+0.31%)
Jan 25, 2018	23.09	23.13	22.83	23.07	2,413,154	-0.01(-0.04%)
Jan 24, 2018	23.20	23.23	22.95	23.08	2,636,932	-0.16(-0.69%)
Jan 23, 2018	23.16	23.26	23.02	23.24	2,965,313	+0.20(+0.85%)
Jan 22, 2018	22.79	23.08	22.71	23.04	3,063,868	+0.30(+1.33%)
Jan 19, 2018	22.53	22.77	22.51	22.74	2,929,284	+0.22(+0.98%)
Jan 18, 2018	23.04	23.04	22.52	22.52	5,387,359	-0.57(-2.46%)
Jan 17, 2018	22.94	23.11	22.83	23.09	2,426,141	+0.20(+0.89%)
Jan 16, 2018	22.89	23.17	22.84	22.88	3,140,606	+0.08(+0.35%)
Jan 12, 2018		22.80	22.80	22.80	0	+0.07(+0.31%)
Jan 11, 2018	22.94	23.02	22.70	22.73	2,033,553	-0.21(-0.93%)
Jan 10, 2018		23.26	22.90	22.94	2,002,959	-0.32(-1.37%)
Jan 09, 2018	23.50	23.55	23.25	23.26	2,598,291	-0.22(-0.94%)
Jan 08, 2018	23.42	23.59	23.39	23.48	2,336,664	+0.02(+0.08%)
Jan 05, 2018	23.35	23.49	23.33	23.47	2,133,077	+0.14(+0.61%)
Jan 04, 2018	23.68	23.77	23.31	23.33	2,353,155	-0.45(-1.90%)
Jan 03, 2018	23.63	23.85	23.24	23.78	2,247,481	-0.07(-0.30%)
Jan 02, 2018	24.16	24.16	23.80	23.85	3,151,686	-0.28(-1.18%)
Dec 29, 2017		24.13	24.13	24.13	0	-0.08(-0.33%)
Dec 28, 2017	24.03	24.21	23.92	24.21	1,789,500	+0.16(+0.66%)
Dec 27, 2017	23.96	24.06	23.85	24.05	1,492,756	+0.18(+0.74%)
Dec 26, 2017	23.80	23.94	23.73	23.88	1,054,556	+0.05(+0.22%)
Dec 22, 2017	23.80	23.88	23.64	23.82	2,305,792	+0.06(+0.26%)
Dec 21, 2017	24.04	24.04	23.74	23.76	2,011,527	-0.20(-0.85%)
Dec 20, 2017	24.22	24.36	23.94	23.96	3,016,075	-0.22(-0.92%)
Dec 19, 2017	24.69	24.83	24.18	24.19	3,671,461	-0.51(-2.08%)
Dec 18, 2017	24.60	24.90	24.60	24.70	2,445,036	+0.03(+0.11%)
Dec 15, 2017	24.65	24.74	24.39	24.67	6,691,670	+0.01(+0.04%)
Dec 14, 2017	24.67	24.78	24.53	24.66	2,358,852	+0.08(+0.32%)
Dec 13, 2017	24.62	24.77	24.45	24.58	2,751,045	-0.08(-0.32%)
Dec 12, 2017	24.66	24.90	24.45	24.66	2,103,967	+0.09(+0.36%)
Dec 11, 2017	24.74	24.76	24.48	24.58	2,169,488	-0.18(-0.72%)
Dec 08, 2017	24.84	24.84	24.70	24.75	2,160,322	+0.12(+0.47%)
Dec 07, 2017	24.31	24.66	24.25	24.64	2,278,885	+0.35(+1.46%)
Dec 06, 2017	24.21	24.33	24.09	24.28	1,901,229	+0.02(+0.07%)
Dec 05, 2017	24.66	24.70	24.24	24.27	2,455,782	-0.43(-1.76%)
Dec 04, 2017	25.05	25.15	24.67	24.70	2,474,380	-0.38(-1.52%)
Dec 01, 2017	24.97	25.36	24.89	25.08	4,216,905	+0.13(+0.53%)
Nov 30, 2017	24.83	25.13	24.76	24.95	3,963,559	+0.29(+1.19%)
Nov 29, 2017	24.95	24.97	24.59	24.66	2,813,334	-0.30(-1.21%)
Nov 28, 2017	25.31	25.31	24.82	24.96	2,514,742	-0.07(-0.27%)
Nov 27, 2017	25.15	25.22	24.97	25.03	1,756,750	-0.06(-0.24%)
Nov 24, 2017	25.25	25.25	25.07	25.09	693,616	-0.06(-0.24%)
Nov 22, 2017	25.12	25.24	25.09	25.15	1,917,090	-0.07(-0.27%)
Nov 21, 2017	24.94	25.21	24.90	25.21	1,774,224	+0.34(+1.35%)
Nov 20, 2017	24.98	24.98	24.83	24.88	2,059,633	+0.06(+0.24%)
Nov 17, 2017	24.84	24.90	24.67	24.82	1,845,309	-0.15(-0.59%)
Nov 16, 2017	24.70	25.03	24.61	24.97	2,734,922	+0.27(+1.08%)
Nov 15, 2017	24.90	24.94	24.68	24.70	2,147,884	-0.19(-0.76%)
Nov 14, 2017	24.89	25.05	24.85	24.89	2,448,592	+0.01(+0.03%)
Nov 13, 2017	24.75	24.94	24.68	24.88	2,341,644	+0.13(+0.52%)
Nov 10, 2017	24.53	24.83	24.52	24.75	1,436,670	+0.03(+0.10%)
Nov 09, 2017	24.81	24.88	24.67	24.73	2,070,842	-0.09(-0.34%)
Nov 08, 2017	24.69	24.85	24.69	24.81	2,604,715	+0.04(+0.17%)
Nov 07, 2017	24.84	24.86	24.60	24.77	2,334,983	+0.05(+0.21%)
Nov 06, 2017	24.67	24.87	24.57	24.72	1,244,493	+0.09(+0.35%)
Nov 03, 2017	24.36	24.87	24.36	24.63	1,466,192	+0.09(+0.38%)
Nov 02, 2017	24.56	24.71	24.45	24.54	1,556,101	+0.00(+0.00%)

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.