Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.00	24.00	23.67	23.78	20,749	+0.09(+0.37%)
Jan 30, 2018	23.69	23.80	23.69	23.69	12,302	-0.42(-1.73%)
Jan 29, 2018	24.19	24.25	24.00	24.11	19,759	-0.16(-0.66%)
Jan 26, 2018	24.28	24.38	24.15	24.27	22,160	-0.09(-0.37%)
Jan 25, 2018	24.65	24.65	24.29	24.36	16,432	-0.58(-2.33%)
Jan 24, 2018	24.85	25.00	24.78	24.94	47,745	-0.31(-1.23%)
Jan 23, 2018	25.25	25.26	25.14	25.25	14,820	-0.25(-0.98%)
Jan 22, 2018	25.55	25.55	25.38	25.50	17,489	-0.55(-2.11%)
Jan 19, 2018	25.99	26.06	25.95	26.05	17,617	+0.32(+1.24%)
Jan 18, 2018	25.94	25.94	25.66	25.73	11,473	-0.15(-0.58%)
Jan 17, 2018	25.85	26.00	25.67	25.88	31,543	+1.01(+4.06%)
Jan 16, 2018	24.85	25.10	24.85	24.87	45,687	+0.87(+3.60%)
Jan 12, 2018		24.00	24.00	24.00	0	-0.48(-1.98%)
Jan 11, 2018	23.89	24.62	23.88	24.49	71,561	-2.44(-9.07%)
Jan 10, 2018	26.98	27.16	26.84	26.93	31,455	-0.49(-1.78%)
Jan 09, 2018	27.32	27.43	27.23	27.42	25,695	+0.20(+0.72%)
Jan 08, 2018	27.05	27.25	27.05	27.23	22,985	-0.07(-0.27%)
Jan 05, 2018	27.18	27.30	27.17	27.30	17,786	-0.13(-0.49%)
Jan 04, 2018	27.27	27.55	27.27	27.43	18,316	+0.15(+0.55%)
Jan 03, 2018	27.29	27.32	27.16	27.29	24,263	+0.21(+0.79%)
Jan 02, 2018	27.08	27.16	27.04	27.07	26,296	-0.16(-0.61%)
Dec 29, 2017		27.23	27.23	27.23	0	+0.25(+0.95%)
Dec 28, 2017	26.95	27.05	26.93	26.98	12,468	+0.12(+0.43%)
Dec 27, 2017	26.85	26.98	26.82	26.86	14,264	+0.38(+1.45%)
Dec 26, 2017	26.03	26.54	25.97	26.48	21,275	+0.02(+0.08%)
Dec 22, 2017	26.33	26.49	26.31	26.46	12,800	+0.19(+0.72%)
Dec 21, 2017	26.14	26.32	26.05	26.27	16,207	+0.27(+1.04%)
Dec 20, 2017	26.10	26.14	25.88	26.00	16,208	+0.28(+1.09%)
Dec 19, 2017	25.54	25.72	25.52	25.72	60,348	+0.88(+3.54%)
Dec 18, 2017	24.91	25.00	24.72	24.84	28,630	+0.05(+0.20%)
Dec 15, 2017	24.69	24.80	24.50	24.79	25,726	+0.11(+0.47%)
Dec 14, 2017	24.95	25.04	24.59	24.68	20,547	+0.02(+0.08%)
Dec 13, 2017	24.79	24.79	24.52	24.66	23,473	-0.25(-1.02%)
Dec 12, 2017	24.88	24.96	24.71	24.91	30,395	-0.50(-1.95%)
Dec 11, 2017	25.25	25.45	25.25	25.41	26,565	+0.19(+0.73%)
Dec 08, 2017	25.30	25.30	25.08	25.22	10,623	+0.11(+0.44%)
Dec 07, 2017	24.80	25.16	24.78	25.11	15,218	+0.59(+2.39%)
Dec 06, 2017	24.68	24.68	24.45	24.52	17,821	+0.05(+0.22%)
Dec 05, 2017	24.86	24.94	24.45	24.47	24,604	-0.47(-1.88%)
Dec 04, 2017		24.98	24.78	24.94	22,674	-0.02(-0.08%)
Dec 01, 2017	24.74	25.08	24.70	24.96	12,564	-0.13(-0.52%)
Nov 30, 2017	24.86	25.18	24.86	25.09	25,364	+0.89(+3.68%)
Nov 29, 2017	24.19	24.30	24.07	24.20	26,726	+0.50(+2.09%)
Nov 28, 2017	23.59	23.83	23.42	23.70	41,528	+1.32(+5.92%)
Nov 27, 2017	22.50	22.53	22.09	22.38	18,306	-0.12(-0.53%)
Nov 24, 2017	22.39	22.57	22.11	22.50	7,384	-0.15(-0.66%)
Nov 22, 2017	22.65	22.76	22.36	22.65	13,850	+0.81(+3.73%)
Nov 21, 2017	21.76	21.86	21.45	21.84	29,709	-0.81(-3.60%)
Nov 20, 2017	22.64	22.73	22.48	22.65	18,738	-0.07(-0.31%)
Nov 17, 2017	22.54	22.75	22.53	22.72	7,634	+0.30(+1.34%)
Nov 16, 2017	22.39	22.54	22.31	22.42	14,604	+0.33(+1.47%)
Nov 15, 2017	22.33	22.33	22.07	22.09	13,918	-0.05(-0.20%)
Nov 14, 2017	22.07	22.15	21.93	22.14	17,191	-0.84(-3.66%)
Nov 13, 2017	22.75	23.01	22.75	22.98	8,246	+0.00(+0.02%)
Nov 10, 2017	22.76	23.00	22.73	22.98	14,229	-0.25(-1.10%)
Nov 09, 2017	22.89	23.25	22.89	23.23	15,449	+0.23(+1.00%)
Nov 08, 2017	22.57	23.20	22.52	23.00	159,990	+0.80(+3.60%)
Nov 07, 2017	22.60	22.62	22.20	22.20	14,882	-0.93(-4.02%)
Nov 06, 2017	23.12	23.25	23.02	23.13	30,636	-0.39(-1.67%)
Nov 03, 2017	23.53	23.54	23.45	23.52	13,622	+0.42(+1.83%)
Nov 02, 2017	23.03	23.18	22.86	23.10	23,757	-0.43(-1.84%)

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.