Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.86	23.86	23.80	23.80	529	-0.18(-0.75%)
Jan 30, 2018	23.98	23.98	23.98	23.98	313	-0.09(-0.37%)
Jan 29, 2018	24.24	24.24	24.07	24.07	355	-0.04(-0.15%)
Jan 26, 2018	24.24	24.24	24.10	24.11	1,035	-0.03(-0.11%)
Jan 25, 2018	24.12	24.14	24.12	24.14	578	-0.21(-0.85%)
Jan 24, 2018	24.39	24.39	24.34	24.34	1,949	-0.10(-0.40%)
Jan 23, 2018	24.33	24.47	24.33	24.44	2,297	-0.01(-0.04%)
Jan 22, 2018	24.36	24.76	24.36	24.45	1,291	+0.57(+2.38%)
Jan 19, 2018	24.12	24.12	23.88	23.88	758	-0.21(-0.86%)
Jan 18, 2018	25.11	25.11	24.09	24.09	4,489	-0.07(-0.30%)
Jan 17, 2018	24.16	24.16	24.16	24.16	467	-0.18(-0.74%)
Jan 16, 2018	24.36	24.52	24.34	24.34	6,707	+0.00(+0.01%)
Jan 12, 2018		24.34	24.34	24.34	0	+0.11(+0.46%)
Jan 11, 2018	24.49	24.49	24.14	24.23	1,603	+0.16(+0.65%)
Jan 10, 2018	24.00	24.20	24.00	24.07	5,438	+0.22(+0.94%)
Jan 09, 2018	24.39	24.39	23.85	23.85	17,969	-0.18(-0.75%)
Jan 08, 2018	23.96	24.03	23.96	24.03	1,028	+0.37(+1.56%)
Jan 05, 2018	23.66	23.66	23.66	23.66	490	+0.26(+1.11%)
Jan 04, 2018	23.67	23.73	23.40	23.40	1,538	-0.31(-1.32%)
Jan 03, 2018	23.32	23.71	23.32	23.71	1,403	+0.99(+4.36%)
Dec 29, 2017		22.72	22.72	22.72	182	-0.22(-0.95%)
Dec 27, 2017		22.94	22.94	22.94	26	+0.17(+0.75%)
Dec 26, 2017	22.84	22.87	22.59	22.77	1,363	+0.31(+1.40%)
Dec 22, 2017	22.55	22.64	22.30	22.46	4,341	-0.06(-0.26%)
Dec 21, 2017	22.46	22.51	21.97	22.51	5,292	+0.73(+3.36%)
Dec 20, 2017	21.78	21.78	21.78	21.78	125	+0.00(+0.00%)
Dec 19, 2017	21.68	21.78	21.68	21.78	788	+0.10(+0.47%)
Dec 18, 2017	21.68	21.68	21.68	21.68	111	-0.27(-1.24%)
Dec 15, 2017	21.97	22.04	21.56	21.95	35,207	-0.13(-0.57%)
Dec 14, 2017	21.97	22.08	21.97	22.08	7,370	+0.25(+1.15%)
Dec 13, 2017	21.56	21.83	21.56	21.83	4,119	+0.34(+1.60%)
Dec 12, 2017	21.37	21.48	21.37	21.48	448	-0.32(-1.48%)
Dec 11, 2017	21.93	21.93	21.55	21.81	724	+0.29(+1.37%)
Dec 08, 2017	21.51	21.51	21.51	21.51	222	+0.38(+1.78%)
Dec 07, 2017	21.17	21.20	21.14	21.14	333	-0.11(-0.51%)
Dec 06, 2017	21.38	21.38	21.18	21.24	1,005	-0.76(-3.47%)
Dec 04, 2017		22.01	22.01	22.01	4	+0.00(+0.00%)
Dec 01, 2017	22.28	22.28	22.01	22.01	1,024	-0.06(-0.29%)
Nov 30, 2017	22.28	22.29	22.07	22.07	1,693	-0.14(-0.65%)
Nov 29, 2017	22.20	22.21	22.01	22.21	1,114	+0.01(+0.03%)
Nov 27, 2017		22.21	22.21	22.21	55	-0.22(-0.97%)
Nov 24, 2017	22.42	22.42	22.42	22.42	111	-0.09(-0.40%)
Nov 22, 2017	22.49	22.90	22.49	22.51	4,809	-0.41(-1.78%)
Nov 21, 2017	22.43	22.92	22.43	22.92	2,010	+0.40(+1.80%)
Nov 20, 2017	22.52	22.52	22.52	22.52	326	+0.26(+1.17%)
Nov 17, 2017	22.34	22.61	22.19	22.26	2,393	-0.63(-2.75%)
Nov 16, 2017	22.64	22.89	22.62	22.89	702	+0.32(+1.43%)
Nov 15, 2017	22.75	22.95	22.56	22.56	7,645	-0.38(-1.64%)
Nov 14, 2017	22.98	22.99	22.94	22.94	567	-0.01(-0.04%)
Nov 13, 2017	23.87	23.87	22.90	22.95	2,447	-0.08(-0.35%)
Nov 10, 2017	22.95	23.08	22.87	23.03	3,375	+0.08(+0.35%)
Nov 09, 2017	23.02	23.02	22.92	22.95	823	-0.24(-1.05%)
Nov 08, 2017	23.09	23.19	23.09	23.19	1,000	+0.42(+1.85%)
Nov 07, 2017	22.93	22.95	22.73	22.77	1,781	-0.29(-1.28%)
Nov 06, 2017	22.73	23.08	22.73	23.07	13,398	+0.17(+0.75%)
Nov 03, 2017	22.90	22.98	22.90	22.90	7,224	-0.17(-0.74%)
Nov 02, 2017	22.76	23.07	22.76	23.07	865	+0.25(+1.10%)

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.