Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.96	25.24	24.86	25.08	955,181	+0.10(+0.41%)
Jan 30, 2018	24.86	25.08	24.86	24.97	780,723	-0.04(-0.18%)
Jan 29, 2018	25.04	25.16	24.85	25.02	804,567	-0.03(-0.12%)
Jan 26, 2018	24.88	25.05	24.75	25.05	392,768	+0.24(+0.97%)
Jan 25, 2018	25.19	25.25	24.78	24.81	523,734	-0.34(-1.37%)
Jan 24, 2018	25.05	25.39	24.94	25.15	681,921	+0.20(+0.79%)
Jan 23, 2018	24.75	24.99	24.55	24.95	429,930	+0.23(+0.95%)
Jan 22, 2018	24.59	24.73	24.49	24.72	731,369	+0.07(+0.30%)
Jan 19, 2018	24.71	24.74	24.57	24.64	432,579	-0.03(-0.12%)
Jan 18, 2018	24.66	24.84	24.58	24.67	460,548	+0.00(+0.00%)
Jan 17, 2018	24.62	24.74	24.50	24.67	630,057	+0.07(+0.30%)
Jan 16, 2018	24.75	24.78	24.46	24.60	920,791	-0.15(-0.62%)
Jan 12, 2018		24.75	24.75	24.75	0	+0.01(+0.06%)
Jan 11, 2018	24.57	24.79	24.30	24.74	813,364	+0.21(+0.87%)
Jan 10, 2018		24.77	24.37	24.53	865,300	-0.24(-0.98%)
Jan 09, 2018	24.92	24.99	24.67	24.77	463,417	-0.10(-0.41%)
Jan 08, 2018	25.08	25.11	24.83	24.87	741,827	-0.25(-0.99%)
Jan 05, 2018	25.26	25.27	24.97	25.12	755,995	-0.03(-0.12%)
Jan 04, 2018	25.27	25.33	25.03	25.15	669,898	-0.02(-0.09%)
Jan 03, 2018	25.55	25.60	25.11	25.17	859,021	-0.31(-1.24%)
Jan 02, 2018	26.12	26.12	25.01	25.49	2,089,719	-0.63(-2.41%)
Dec 29, 2017		26.12	26.12	26.12	0	+0.11(+0.42%)
Dec 28, 2017	25.22	26.21	25.05	26.01	3,973,752	+1.84(+7.60%)
Dec 27, 2017	24.17	24.28	24.10	24.17	468,441	-0.01(-0.06%)
Dec 26, 2017	23.98	24.23	23.94	24.18	254,171	+0.20(+0.82%)
Dec 22, 2017	23.96	24.11	23.85	23.99	429,553	+0.04(+0.15%)
Dec 21, 2017	24.16	24.16	23.91	23.95	598,914	-0.01(-0.06%)
Dec 20, 2017	23.97	24.08	23.67	23.96	516,548	+0.01(+0.06%)
Dec 19, 2017	23.95	24.10	23.76	23.95	425,461	+0.01(+0.06%)
Dec 18, 2017	24.04	24.13	23.83	23.93	602,250	-0.07(-0.30%)
Dec 15, 2017		24.18	23.94	24.01	979,424	-0.07(-0.30%)
Dec 14, 2017	23.99	24.13	23.94	24.08	485,966	+0.13(+0.55%)
Dec 13, 2017	23.94	24.04	23.78	23.95	374,169	+0.08(+0.34%)
Dec 12, 2017	24.08	24.09	23.85	23.87	391,885	-0.22(-0.91%)
Dec 11, 2017	23.88	24.20	23.76	24.09	487,552	+0.27(+1.14%)
Dec 08, 2017	23.71	23.99	23.71	23.82	540,197	+0.14(+0.59%)
Dec 07, 2017	23.53	23.80	23.47	23.68	591,777	+0.12(+0.50%)
Dec 06, 2017	23.74	23.80	23.50	23.56	710,605	-0.20(-0.83%)
Dec 05, 2017	23.63	23.87	23.57	23.76	631,990	+0.13(+0.56%)
Dec 04, 2017	23.83	23.93	23.47	23.63	842,165	-0.15(-0.62%)
Dec 01, 2017	23.91	24.05	23.56	23.77	732,844	-0.10(-0.43%)
Nov 30, 2017		23.89	23.65	23.88	1,061,248	+0.21(+0.87%)
Nov 29, 2017	23.91	23.99	23.29	23.67	803,195	-0.31(-1.30%)
Nov 28, 2017	24.08	24.08	23.82	23.98	899,827	-0.03(-0.12%)
Nov 27, 2017	24.00	24.20	23.95	24.01	917,749	+0.06(+0.24%)
Nov 24, 2017	23.95	24.04	23.88	23.95	507,893	+0.00(+0.00%)
Nov 22, 2017	24.25	24.47	23.79	23.95	1,972,356	-0.65(-2.62%)
Nov 21, 2017	24.38	24.61	24.32	24.60	765,635	+0.28(+1.13%)
Nov 20, 2017	23.99	24.34	23.86	24.32	1,001,878	+0.34(+1.42%)
Nov 17, 2017	24.03	24.07	23.81	23.98	1,143,900	-0.03(-0.12%)
Nov 16, 2017	24.10	24.18	24.00	24.01	908,390	-0.06(-0.24%)
Nov 15, 2017	24.02	24.13	23.95	24.07	606,029	-0.04(-0.15%)
Nov 14, 2017	24.12	24.22	23.92	24.11	425,483	-0.13(-0.54%)
Nov 13, 2017	24.13	24.24	24.04	24.24	645,394	-0.01(-0.03%)
Nov 10, 2017	23.79	24.29	23.75	24.24	638,762	+0.43(+1.80%)
Nov 09, 2017	24.10	24.10	23.62	23.82	927,715	-0.41(-1.71%)
Nov 08, 2017	24.44	24.57	24.15	24.23	675,809	-0.24(-0.98%)
Nov 07, 2017	24.82	24.82	24.28	24.47	634,002	-0.38(-1.52%)
Nov 06, 2017	24.94	25.07	24.77	24.85	618,214	-0.17(-0.67%)
Nov 03, 2017	25.43	25.72	24.93	25.01	1,264,821	+0.20(+0.82%)
Nov 02, 2017	24.93	24.93	24.66	24.81	774,153	-0.04(-0.18%)

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.