Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	26.87	26.97	26.73	26.80	1,089,513	+0.11(+0.42%)
Jan 30, 2018	26.89	26.89	26.67	26.69	499,455	-0.37(-1.35%)
Jan 29, 2018	27.04	27.10	26.92	27.05	582,431	-0.27(-0.99%)
Jan 26, 2018	27.19	27.33	27.15	27.32	582,078	+0.29(+1.06%)
Jan 25, 2018	27.19	27.26	26.98	27.04	726,830	+0.13(+0.47%)
Jan 24, 2018	27.06	27.08	26.83	26.91	1,691,740	-0.06(-0.21%)
Jan 23, 2018	26.92	26.98	26.83	26.96	771,371	-0.02(-0.09%)
Jan 22, 2018	26.87	27.03	26.82	26.99	787,799	+0.25(+0.95%)
Jan 19, 2018	26.77	26.81	26.59	26.73	934,749	+0.17(+0.66%)
Jan 18, 2018	26.54	26.60	26.46	26.56	1,151,838	+0.06(+0.21%)
Jan 17, 2018	26.46	26.60	26.33	26.50	1,135,072	+0.20(+0.75%)
Jan 16, 2018	26.53	26.54	26.29	26.31	1,849,017	+0.06(+0.24%)
Jan 12, 2018		26.24	26.24	26.24	0	+0.41(+1.60%)
Jan 11, 2018	25.73	25.86	25.72	25.83	736,976	+0.37(+1.46%)
Jan 10, 2018			25.42	25.46	945,896	+0.12(+0.47%)
Jan 09, 2018	25.30	25.36	25.16	25.34	1,278,141	+0.12(+0.47%)
Jan 08, 2018	25.20	25.23	25.15	25.22	1,233,895	-0.05(-0.19%)
Jan 05, 2018	25.16	25.31	25.10	25.27	862,655	+0.25(+1.01%)
Jan 04, 2018	24.93	25.10	24.92	25.01	2,210,660	+0.71(+2.90%)
Jan 03, 2018	24.12	24.35	24.10	24.31	1,450,188	+0.01(+0.03%)
Jan 02, 2018	24.19	24.31	24.16	24.30	2,359,559	+0.15(+0.62%)
Dec 29, 2017		24.15	24.15	24.15	0	-0.19(-0.78%)
Dec 28, 2017	24.36	24.41	24.31	24.34	518,071	+0.01(+0.03%)
Dec 27, 2017	24.33	24.39	24.29	24.33	556,427	-0.10(-0.39%)
Dec 26, 2017	24.34	24.51	24.34	24.43	444,774	+0.05(+0.20%)
Dec 22, 2017	24.26	24.38	24.24	24.38	568,821	+0.06(+0.26%)
Dec 21, 2017	24.20	24.38	24.18	24.31	415,697	+0.09(+0.36%)
Dec 20, 2017	24.30	24.32	24.21	24.23	435,120	-0.09(-0.36%)
Dec 19, 2017	24.37	24.39	24.25	24.31	1,121,864	-0.02(-0.07%)
Dec 18, 2017	24.30	24.45	24.29	24.33	736,462	+0.37(+1.55%)
Dec 15, 2017	24.01	24.06	23.89	23.96	599,585	-0.09(-0.39%)
Dec 14, 2017	24.32	24.37	24.05	24.06	734,581	-0.32(-1.29%)
Dec 13, 2017	24.40	24.45	24.28	24.37	752,832	-0.23(-0.93%)
Dec 12, 2017	24.56	24.64	24.52	24.60	535,487	-0.13(-0.51%)
Dec 11, 2017	24.73	24.76	24.68	24.73	813,581	-0.01(-0.03%)
Dec 08, 2017	24.69	24.77	24.64	24.73	767,894	+0.32(+1.29%)
Dec 07, 2017	24.34	24.51	24.32	24.42	1,453,813	+0.14(+0.58%)
Dec 06, 2017	24.32	24.35	24.28	24.28	1,219,816	-0.08(-0.32%)
Dec 05, 2017	24.40	24.49	24.32	24.36	863,121	+0.02(+0.10%)
Dec 04, 2017	24.43	24.46	24.31	24.33	909,624	-0.02(-0.06%)
Dec 01, 2017	24.32	24.42	24.25	24.35	1,692,633	-0.12(-0.48%)
Nov 30, 2017	24.58	24.62	24.46	24.47	831,113	+0.14(+0.58%)
Nov 29, 2017	24.46	24.50	24.32	24.32	798,283	-0.04(-0.16%)
Nov 28, 2017	24.32	24.42	24.28	24.36	794,052	+0.06(+0.23%)
Nov 27, 2017	24.44	24.44	24.29	24.31	532,435	-0.27(-1.09%)
Nov 24, 2017	24.64	24.65	24.57	24.58	622,197	+0.29(+1.20%)
Nov 22, 2017	24.32	24.38	24.21	24.28	581,511	+0.16(+0.65%)
Nov 21, 2017	24.13	24.21	24.11	24.13	583,854	+0.21(+0.89%)
Nov 20, 2017	23.94	23.98	23.88	23.91	599,794	-0.03(-0.13%)
Nov 17, 2017	23.92	24.02	23.90	23.94	757,143	-0.12(-0.49%)
Nov 16, 2017	24.01	24.09	23.95	24.06	1,177,514	+0.05(+0.20%)
Nov 15, 2017	23.95	24.10	23.87	24.02	724,992	-0.15(-0.62%)
Nov 14, 2017	24.13	24.21	24.06	24.17	817,176	+0.04(+0.16%)
Nov 13, 2017	23.96	24.15	23.96	24.13	1,306,905	-0.16(-0.65%)
Nov 10, 2017	24.33	24.34	24.20	24.28	1,992,648	-0.03(-0.13%)
Nov 09, 2017	24.25	24.36	24.19	24.32	759,337	-0.10(-0.42%)
Nov 08, 2017	24.37	24.47	24.30	24.42	745,580	-0.11(-0.45%)
Nov 07, 2017	24.64	24.71	24.48	24.53	1,147,234	-0.10(-0.42%)
Nov 06, 2017	24.55	24.65	24.53	24.63	384,755	+0.00(+0.00%)
Nov 03, 2017	24.73	24.74	24.58	24.63	1,024,139	-0.17(-0.67%)
Nov 02, 2017	24.70	24.84	24.68	24.80	1,269,404	+0.24(+0.96%)

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.