Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.55	23.69	23.47	23.60	7,430	+0.04(+0.19%)
Jan 30, 2018	23.20	23.78	23.20	23.55	12,962	+0.13(+0.57%)
Jan 29, 2018	23.73	23.73	23.16	23.42	12,962	-0.40(-1.67%)
Jan 26, 2018	23.69	24.13	23.47	23.82	3,739	+0.35(+1.50%)
Jan 25, 2018	23.86	23.86	23.47	23.47	4,376	-0.18(-0.75%)
Jan 24, 2018	24.57	24.79	23.64	23.64	6,251	-0.93(-3.77%)
Jan 23, 2018	24.00	24.57	24.00	24.57	4,235	+0.09(+0.36%)
Jan 22, 2018	24.13	24.53	23.91	24.48	7,011	-0.18(-0.72%)
Jan 19, 2018	23.51	24.75	23.51	24.66	5,701	+1.10(+4.68%)
Jan 18, 2018	23.95	23.95	23.52	23.55	7,279	-0.57(-2.38%)
Jan 17, 2018	24.08	24.61	24.00	24.13	5,507	+0.13(+0.55%)
Jan 16, 2018	24.26	24.44	23.78	24.00	6,319	-0.53(-2.16%)
Jan 12, 2018		24.53	24.53	24.53	0	+0.79(+3.35%)
Jan 11, 2018	23.51	23.73	23.51	23.73	2,557	+0.13(+0.56%)
Jan 10, 2018	24.34	24.34	23.38	23.60	3,969	-0.31(-1.29%)
Jan 09, 2018	23.73	25.28	23.73	23.91	15,044	+0.04(+0.18%)
Jan 08, 2018	23.47	23.86	23.47	23.86	4,562	+0.35(+1.50%)
Jan 05, 2018	23.69	23.82	23.29	23.51	6,763	+0.04(+0.19%)
Jan 04, 2018	23.95	23.95	23.38	23.47	11,242	-0.44(-1.85%)
Jan 03, 2018	23.20	23.91	23.20	23.91	16,313	+0.62(+2.65%)
Jan 02, 2018	23.16	23.33	22.94	23.29	12,580	+0.22(+0.96%)
Dec 29, 2017		23.07	23.07	23.07	0	-0.31(-1.32%)
Dec 28, 2017	23.35	23.57	23.29	23.38	6,175	-0.40(-1.67%)
Dec 27, 2017	23.69	23.95	23.42	23.78	3,661	+0.22(+0.94%)
Dec 26, 2017	23.73	24.04	23.20	23.55	42,412	-0.09(-0.37%)
Dec 22, 2017	24.44	24.66	23.55	23.64	37,739	-0.57(-2.37%)
Dec 21, 2017	24.44	24.57	23.78	24.22	11,574	+0.09(+0.37%)
Dec 20, 2017	24.11	24.57	23.86	24.13	12,901	-0.18(-0.73%)
Dec 19, 2017	24.30	24.48	24.19	24.30	5,190	-0.66(-2.65%)
Dec 18, 2017	24.75	25.36	24.61	24.97	9,061	+0.31(+1.25%)
Dec 15, 2017	23.78	24.97	23.78	24.66	36,921	+0.88(+3.71%)
Dec 14, 2017	24.48	24.48	23.78	23.78	6,047	-0.79(-3.23%)
Dec 13, 2017	23.82	24.61	23.60	24.57	6,869	+1.19(+5.09%)
Dec 12, 2017	23.33	24.15	23.33	23.38	7,441	+0.13(+0.57%)
Dec 11, 2017	23.31	23.33	23.11	23.25	4,144	+0.00(+0.00%)
Dec 08, 2017	23.86	23.86	22.94	23.25	6,114	-1.10(-4.53%)
Dec 07, 2017	24.35	25.10	24.04	24.35	3,524	-0.26(-1.08%)
Dec 06, 2017	24.48	24.66	24.48	24.61	3,346	+0.04(+0.18%)
Dec 05, 2017	24.83	24.92	24.22	24.57	10,916	-0.35(-1.42%)
Dec 04, 2017	25.36	25.50	24.92	24.92	22,680	+0.00(+0.00%)
Dec 01, 2017	25.45	25.45	24.44	24.92	9,495	-0.49(-1.91%)
Nov 30, 2017	25.14	25.89	24.92	25.41	16,956	+0.00(+0.00%)
Nov 29, 2017	24.97	25.85	24.93	25.41	17,806	+0.26(+1.05%)
Nov 28, 2017	24.97	25.19	24.75	25.14	6,455	+0.09(+0.35%)
Nov 27, 2017	24.30	25.05	24.22	25.05	4,467	+0.62(+2.53%)
Nov 24, 2017	24.57	24.57	24.00	24.44	2,731	+0.00(+0.00%)
Nov 22, 2017	24.70	24.70	24.26	24.44	5,636	-0.18(-0.72%)
Nov 21, 2017	24.30	24.61	24.21	24.61	6,919	+0.49(+2.01%)
Nov 20, 2017	23.73	24.17	23.73	24.13	6,462	+0.49(+2.05%)
Nov 17, 2017	23.42	24.13	23.38	23.64	7,079	+0.04(+0.19%)
Nov 16, 2017	23.20	24.04	22.98	23.60	5,269	+0.57(+2.49%)
Nov 15, 2017	23.29	23.69	22.96	23.03	12,413	-0.31(-1.32%)
Nov 14, 2017	23.29	23.73	23.16	23.33	12,413	+0.32(+1.38%)
Nov 13, 2017	22.93	23.63	22.62	23.02	20,616	+0.04(+0.19%)
Nov 10, 2017	22.75	23.34	22.45	22.97	16,491	+0.09(+0.38%)
Nov 09, 2017	22.62	24.86	22.45	22.89	37,905	+0.53(+2.36%)
Nov 08, 2017	23.72	24.07	22.05	22.36	31,806	-1.19(-5.04%)
Nov 07, 2017	25.39	25.68	23.54	23.54	17,102	-2.72(-10.37%)
Nov 06, 2017	26.09	26.49	26.00	26.27	13,036	+0.26(+1.01%)
Nov 03, 2017	25.83	26.36	25.83	26.00	6,058	-0.35(-1.33%)
Nov 02, 2017	25.74	26.88	25.74	26.36	11,310	+1.01(+3.99%)

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.