Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.07	25.13	25.00	25.09	145,633	+0.20(+0.80%)
Jan 30, 2018	25.00	25.01	24.87	24.89	44,499	-0.14(-0.54%)
Jan 29, 2018	25.11	25.11	24.99	25.03	78,137	-0.33(-1.29%)
Jan 26, 2018	25.29	25.40	25.29	25.35	59,842	+0.22(+0.89%)
Jan 25, 2018	25.33	25.33	25.09	25.13	86,130	-0.08(-0.32%)
Jan 24, 2018	25.28	25.31	25.15	25.21	122,445	+0.13(+0.51%)
Jan 23, 2018	24.99	25.08	24.99	25.08	229,580	+0.14(+0.58%)
Jan 22, 2018	24.82	24.96	24.79	24.94	113,448	+0.11(+0.45%)
Jan 19, 2018	24.79	24.86	24.79	24.83	229,419	+0.09(+0.36%)
Jan 18, 2018	24.75	24.77	24.71	24.74	240,627	-0.11(-0.45%)
Jan 17, 2018	24.73	24.95	24.71	24.85	196,530	+0.22(+0.91%)
Jan 16, 2018	24.64	24.71	24.63	24.63	188,156	+0.00(+0.00%)
Jan 12, 2018		24.63	24.63	24.63	0	+0.14(+0.55%)
Jan 11, 2018	24.43	24.49	24.40	24.49	113,016	+0.04(+0.16%)
Jan 10, 2018	24.53	24.53	24.39	24.45	116,504	-0.13(-0.54%)
Jan 09, 2018	24.55	24.62	24.52	24.58	132,187	+0.07(+0.28%)
Jan 08, 2018	24.48	24.52	24.44	24.51	82,331	+0.06(+0.23%)
Jan 05, 2018	24.39	24.47	24.35	24.46	56,243	+0.16(+0.66%)
Jan 04, 2018	24.27	24.30	24.24	24.30	160,525	+0.05(+0.20%)
Jan 03, 2018	24.19	24.27	24.13	24.25	80,153	+0.14(+0.56%)
Jan 02, 2018	24.07	24.12	24.00	24.11	85,012	+0.13(+0.53%)
Dec 29, 2017		23.99	23.99	23.99	0	+0.05(+0.20%)
Dec 28, 2017	23.95	23.97	23.92	23.94	81,702	+0.12(+0.50%)
Dec 27, 2017	23.78	23.83	23.75	23.82	114,485	+0.14(+0.61%)
Dec 26, 2017	23.65	23.72	23.64	23.68	234,374	+0.04(+0.17%)
Dec 22, 2017	23.59	23.64	23.58	23.64	86,057	-0.01(-0.03%)
Dec 21, 2017	23.62	23.67	23.59	23.64	94,382	-0.01(-0.05%)
Dec 20, 2017	23.72	23.72	23.64	23.65	113,135	-0.06(-0.26%)
Dec 19, 2017	23.81	23.82	23.68	23.72	80,365	-0.08(-0.33%)
Dec 18, 2017	23.77	23.85	23.75	23.79	234,338	+0.23(+0.99%)
Dec 15, 2017	23.54	23.60	23.54	23.56	70,727	-0.02(-0.10%)
Dec 14, 2017	23.61	23.62	23.58	23.58	62,511	-0.02(-0.10%)
Dec 13, 2017	23.52	23.65	23.52	23.61	61,867	+0.19(+0.80%)
Dec 12, 2017	23.39	23.43	23.37	23.42	64,016	+0.06(+0.27%)
Dec 11, 2017	23.34	23.37	23.33	23.36	75,372	-0.02(-0.07%)
Dec 08, 2017	23.33	23.37	23.30	23.37	67,638	+0.11(+0.48%)
Dec 07, 2017	23.15	23.31	23.15	23.26	56,662	+0.01(+0.03%)
Dec 06, 2017	23.28	23.26	23.22	23.26	119,369	-0.01(-0.03%)
Dec 05, 2017	23.26	23.36	23.23	23.26	73,102	+0.07(+0.30%)
Dec 04, 2017	23.33	23.36	23.19	23.19	79,323	-0.17(-0.73%)
Dec 01, 2017	23.29	23.37	23.26	23.37	170,890	+0.01(+0.03%)
Nov 30, 2017	23.34	23.39	23.26	23.36	141,714	+0.19(+0.81%)
Nov 29, 2017	23.25	23.25	23.15	23.17	250,565	-0.17(-0.73%)
Nov 28, 2017	23.33	23.39	23.27	23.34	86,537	+0.03(+0.13%)
Nov 27, 2017	23.42	23.42	23.31	23.31	62,217	-0.09(-0.37%)
Nov 24, 2017	23.39	23.41	23.39	23.40	41,588	+0.16(+0.67%)
Nov 22, 2017	23.23	23.27	23.18	23.24	75,670	+0.03(+0.13%)
Nov 21, 2017	23.19	23.26	23.19	23.21	84,710	+0.17(+0.74%)
Nov 20, 2017	23.06	23.09	23.04	23.04	62,935	-0.00(-0.01%)
Nov 17, 2017	23.02	23.05	23.00	23.04	54,707	-0.07(-0.29%)
Nov 16, 2017	23.05	23.14	23.05	23.11	149,064	+0.15(+0.64%)
Nov 15, 2017	22.91	22.97	22.89	22.96	78,442	-0.05(-0.24%)
Nov 14, 2017	22.98	23.04	22.98	23.02	42,579	+0.03(+0.14%)
Nov 13, 2017	22.94	23.02	22.93	22.98	60,969	-0.16(-0.71%)
Nov 10, 2017	23.12	23.16	23.09	23.15	65,118	+0.04(+0.17%)
Nov 09, 2017	23.05	23.12	22.99	23.11	51,651	+0.00(+0.00%)
Nov 08, 2017	23.06	23.14	23.05	23.11	69,943	+0.15(+0.64%)
Nov 07, 2017	22.95	22.97	22.92	22.96	52,253	+0.05(+0.20%)
Nov 06, 2017	22.78	22.94	22.78	22.91	78,123	+0.02(+0.07%)
Nov 03, 2017	22.95	22.95	22.87	22.90	58,570	+0.02(+0.07%)
Nov 02, 2017	22.82	22.90	22.81	22.88	93,817	+0.11(+0.48%)

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.