Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.40	25.59	24.86	25.11	1,701,140	-0.18(-0.71%)
Jan 30, 2018	25.07	25.41	24.85	25.29	1,088,883	-0.01(-0.04%)
Jan 29, 2018	25.01	25.34	24.93	25.30	1,295,517	-0.06(-0.24%)
Jan 26, 2018	25.14	25.41	24.79	25.36	1,599,311	+0.34(+1.35%)
Jan 25, 2018	24.91	25.35	24.58	25.02	871,048	+0.12(+0.48%)
Jan 24, 2018	24.58	25.18	24.20	24.90	1,337,327	+0.90(+3.77%)
Jan 23, 2018	23.92	24.20	23.76	23.99	1,585,112	-0.34(-1.39%)
Jan 22, 2018	24.41	24.52	24.25	24.33	713,127	-0.21(-0.85%)
Jan 19, 2018	24.55	24.66	24.32	24.54	1,721,438	+0.18(+0.73%)
Jan 18, 2018	24.61	24.70	24.05	24.36	1,750,347	-0.19(-0.77%)
Jan 17, 2018	24.44	24.71	23.41	24.55	2,083,112	-0.09(-0.36%)
Jan 16, 2018	24.95	25.03	24.39	24.64	1,509,782	-0.57(-2.25%)
Jan 12, 2018		25.21	25.21	25.21	0	-0.18(-0.71%)
Jan 11, 2018	25.10	25.40	25.05	25.39	1,448,578	+0.30(+1.19%)
Jan 10, 2018	25.11	25.35	24.84	25.09	1,429,951	+0.25(+1.00%)
Jan 09, 2018	25.43	25.46	24.71	24.84	1,642,764	-0.47(-1.85%)
Jan 08, 2018	25.61	25.67	25.20	25.31	1,845,698	-0.31(-1.20%)
Jan 05, 2018	26.79	26.90	24.86	25.61	5,304,638	-1.12(-4.20%)
Jan 04, 2018	26.83	27.29	26.60	26.74	3,448,147	+0.64(+2.44%)
Jan 03, 2018	25.70	26.46	25.60	26.10	3,484,254	+1.01(+4.04%)
Jan 02, 2018	24.85	25.29	24.58	25.09	1,598,521	+1.29(+5.43%)
Dec 29, 2017		23.79	23.79	23.79	0	-0.22(-0.91%)
Dec 28, 2017	24.49	24.65	23.87	24.01	1,661,535	-0.25(-1.02%)
Dec 27, 2017	25.48	25.75	24.21	24.26	3,708,242	-0.86(-3.40%)
Dec 26, 2017	24.19	25.57	24.16	25.12	3,532,879	+1.15(+4.81%)
Dec 22, 2017	25.41	25.46	23.73	23.96	7,490,582	-0.32(-1.31%)
Dec 21, 2017	19.82	26.10	19.76	24.28	17,007,948	+4.41(+22.16%)
Dec 20, 2017	20.21	20.21	19.77	19.88	875,064	+0.00(+0.00%)
Dec 19, 2017	19.86	20.06	19.73	19.88	1,143,150	+0.20(+1.01%)
Dec 18, 2017	19.82	19.90	19.59	19.68	1,438,603	+0.27(+1.38%)
Dec 15, 2017	19.65	19.80	19.39	19.41	1,298,372	+0.01(+0.05%)
Dec 14, 2017	19.54	19.64	19.38	19.40	672,645	-0.17(-0.86%)
Dec 13, 2017	20.25	20.40	19.50	19.57	890,651	-0.41(-2.04%)
Dec 12, 2017	19.94	20.10	19.75	19.98	1,987,504	-0.17(-0.84%)
Dec 11, 2017	19.84	20.23	19.76	20.15	1,079,088	+0.31(+1.55%)
Dec 08, 2017	19.64	19.93	19.55	19.84	1,556,102	+0.30(+1.53%)
Dec 07, 2017	19.14	19.68	19.08	19.54	1,711,296	-0.01(-0.05%)
Dec 06, 2017	19.15	19.66	19.09	19.55	1,112,023	+0.45(+2.34%)
Dec 05, 2017	19.05	19.26	19.01	19.10	1,289,990	+0.21(+1.11%)
Dec 04, 2017	18.99	19.38	18.88	18.89	1,223,016	+0.05(+0.26%)
Dec 01, 2017	19.02	19.09	18.80	18.84	928,740	-0.19(-0.99%)
Nov 30, 2017	18.98	19.16	18.89	19.03	1,011,586	-0.13(-0.67%)
Nov 29, 2017	19.23	19.40	19.09	19.16	1,213,868	-0.03(-0.16%)
Nov 28, 2017	19.21	19.33	19.05	19.19	1,338,302	+0.12(+0.63%)
Nov 27, 2017	18.91	19.11	18.80	19.07	789,689	-0.21(-1.08%)
Nov 24, 2017	19.27	19.32	19.18	19.28	312,634	+0.04(+0.21%)
Nov 22, 2017	19.27	19.34	19.13	19.24	542,259	+0.17(+0.89%)
Nov 21, 2017	19.25	19.25	19.02	19.07	811,926	+0.27(+1.43%)
Nov 20, 2017	18.65	19.00	18.60	18.80	1,057,821	+0.13(+0.69%)
Nov 17, 2017	18.61	18.76	18.61	18.67	932,793	+0.06(+0.32%)
Nov 16, 2017	18.68	18.70	18.49	18.61	917,718	+0.24(+1.30%)
Nov 15, 2017	18.42	18.49	18.26	18.38	481,856	-0.11(-0.59%)
Nov 14, 2017	18.81	18.86	18.40	18.48	944,787	-0.37(-1.95%)
Nov 13, 2017	18.89	18.94	18.71	18.85	840,314	-0.16(-0.84%)
Nov 10, 2017	19.12	19.21	18.97	19.01	723,899	-0.41(-2.10%)
Nov 09, 2017	19.76	19.94	19.38	19.42	826,519	-0.34(-1.71%)
Nov 08, 2017	19.96	19.97	19.54	19.76	2,360,084	-0.19(-0.95%)
Nov 07, 2017	19.78	20.00	19.69	19.95	2,949,607	+0.02(+0.10%)
Nov 06, 2017	19.69	20.01	19.63	19.93	1,639,596	+0.18(+0.91%)
Nov 03, 2017	19.32	19.97	19.26	19.75	3,929,577	+0.65(+3.38%)
Nov 02, 2017	18.97	19.15	18.86	19.10	1,667,467	+0.12(+0.63%)

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.