Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.44	23.67	23.10	23.57	293,765	+0.26(+1.11%)
Jan 30, 2018	23.31	23.48	23.31	23.31	318,747	-0.03(-0.14%)
Jan 29, 2018	23.38	23.51	23.22	23.35	451,742	-0.16(-0.69%)
Jan 26, 2018	23.44	23.91	23.12	23.51	231,115	+0.16(+0.69%)
Jan 25, 2018	23.38	23.44	23.35	23.35	272,850	+0.00(+0.00%)
Jan 24, 2018	23.44	23.49	23.22	23.35	266,695	+0.00(+0.00%)
Jan 23, 2018	23.51	23.51	23.25	23.35	235,294	-0.19(-0.83%)
Jan 22, 2018	24.09	24.09	23.41	23.54	185,432	-0.62(-2.55%)
Jan 19, 2018	23.38	24.16	23.35	24.16	284,767	+0.78(+3.32%)
Jan 18, 2018	23.48	23.56	23.28	23.38	243,976	-0.13(-0.55%)
Jan 17, 2018	23.51	23.62	23.28	23.51	274,557	+0.16(+0.69%)
Jan 16, 2018	23.80	23.86	23.22	23.35	205,650	-0.32(-1.37%)
Jan 12, 2018		23.67	23.67	23.67	0	+0.23(+0.97%)
Jan 11, 2018	23.41	23.67	23.28	23.44	473,267	+0.06(+0.28%)
Jan 10, 2018			23.31	23.38	471,109	-0.65(-2.70%)
Jan 09, 2018	24.25	24.25	23.77	24.03	338,365	-0.23(-0.93%)
Jan 08, 2018	24.58	24.71	24.16	24.25	340,872	-0.39(-1.58%)
Jan 05, 2018	24.32	24.77	24.32	24.64	210,347	+0.39(+1.60%)
Jan 04, 2018	24.42	24.61	23.96	24.25	355,227	-0.10(-0.40%)
Jan 03, 2018	23.93	24.54	23.80	24.35	252,577	+0.42(+1.76%)
Jan 02, 2018	23.93	23.99	23.77	23.93	234,472	+0.16(+0.68%)
Dec 29, 2017		23.77	23.77	23.77	0	-0.06(-0.27%)
Dec 28, 2017	23.77	23.86	23.18	23.83	190,185	+0.19(+0.82%)
Dec 27, 2017	23.74	23.83	23.61	23.64	184,356	-0.06(-0.27%)
Dec 26, 2017	23.77	23.93	23.51	23.70	221,213	-0.10(-0.41%)
Dec 22, 2017	23.64	23.86	23.51	23.80	234,895	+0.16(+0.68%)
Dec 21, 2017	23.35	23.74	23.28	23.64	177,392	+0.36(+1.53%)
Dec 20, 2017	22.99	23.41	22.83	23.28	193,820	+0.39(+1.70%)
Dec 19, 2017	23.31	23.35	22.86	22.89	158,701	-0.39(-1.67%)
Dec 18, 2017	22.99	23.67	22.96	23.28	273,513	+0.49(+2.13%)
Dec 15, 2017	22.44	22.86	22.44	22.80	1,108,816	+0.42(+1.88%)
Dec 14, 2017	22.80	22.83	22.28	22.38	196,584	-0.39(-1.71%)
Dec 13, 2017	22.57	23.06	22.57	22.76	220,787	+0.19(+0.86%)
Dec 12, 2017	22.73	22.96	22.50	22.57	319,911	-0.13(-0.57%)
Dec 11, 2017	23.15	23.18	22.57	22.70	227,337	-0.42(-1.82%)
Dec 08, 2017	23.67	23.67	23.12	23.12	158,372	-0.36(-1.52%)
Dec 07, 2017	23.41	23.83	23.41	23.48	198,374	-0.03(-0.14%)
Dec 06, 2017	24.25	24.51	23.40	23.51	321,857	-0.81(-3.33%)
Dec 05, 2017		24.67	24.16	24.32	391,986	+0.06(+0.27%)
Dec 04, 2017	23.80	24.51	23.70	24.25	393,183	+0.71(+3.03%)
Dec 01, 2017	23.61	23.61	22.80	23.54	270,242	-0.06(-0.27%)
Nov 30, 2017	23.93	23.93	23.54	23.61	250,086	-0.19(-0.82%)
Nov 29, 2017	23.22	23.87	23.22	23.80	196,414	+0.54(+2.33%)
Nov 28, 2017	22.90	23.26	22.81	23.26	199,450	+0.48(+2.13%)
Nov 27, 2017	23.13	23.16	22.74	22.77	156,446	-0.39(-1.67%)
Nov 24, 2017	23.10	23.16	22.84	23.16	85,827	+0.10(+0.42%)
Nov 22, 2017	23.10	23.16	22.85	23.06	139,547	-0.06(-0.28%)
Nov 21, 2017	22.64	23.19	22.61	23.13	355,045	+0.55(+2.43%)
Nov 20, 2017	22.32	22.61	22.29	22.58	176,543	+0.32(+1.45%)
Nov 17, 2017	22.00	22.48	21.71	22.26	190,008	+0.13(+0.58%)
Nov 16, 2017	22.03	22.68	21.90	22.13	295,153	+0.23(+1.03%)
Nov 15, 2017	22.00	22.10	21.74	21.90	182,291	-0.26(-1.17%)
Nov 14, 2017	21.74	22.26	21.61	22.16	189,620	+0.32(+1.48%)
Nov 13, 2017	21.71	22.13	21.61	21.84	141,754	+0.00(+0.00%)
Nov 10, 2017	21.48	22.06	21.48	21.84	208,187	+0.29(+1.35%)
Nov 09, 2017	22.06	22.29	21.51	21.55	233,684	-0.68(-3.05%)
Nov 08, 2017	22.29	22.77	22.03	22.22	161,909	-0.13(-0.58%)
Nov 07, 2017	22.39	22.45	22.22	22.35	279,204	-0.06(-0.29%)
Nov 06, 2017	22.29	22.45	22.13	22.42	166,860	+0.16(+0.73%)
Nov 03, 2017	22.16	22.42	21.93	22.26	234,953	+0.06(+0.29%)
Nov 02, 2017	22.16	22.46	22.06	22.19	215,283	-0.03(-0.15%)

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.