Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.14	23.84	23.14	23.83	4,968,203	+0.75(+3.24%)
Jan 30, 2018	23.20	23.27	22.84	23.08	4,126,880	-0.10(-0.44%)
Jan 29, 2018	24.33	24.34	23.14	23.19	5,370,163	-1.14(-4.70%)
Jan 26, 2018	24.48	24.48	24.04	24.33	2,629,333	-0.04(-0.17%)
Jan 25, 2018	24.34	24.42	24.30	24.37	1,493,287	+0.03(+0.14%)
Jan 24, 2018	24.72	24.76	24.25	24.34	2,477,670	-0.39(-1.60%)
Jan 23, 2018	24.51	24.80	24.37	24.73	2,486,174	+0.37(+1.51%)
Jan 22, 2018	24.22	24.65	24.21	24.36	2,780,275	+0.22(+0.90%)
Jan 19, 2018	24.06	24.39	24.02	24.14	2,572,384	+0.13(+0.54%)
Jan 18, 2018	24.63	24.64	24.00	24.02	4,373,669	-0.70(-2.83%)
Jan 17, 2018	24.76	24.76	24.53	24.72	2,766,492	+0.07(+0.28%)
Jan 16, 2018	24.74	25.10	24.63	24.65	1,979,112	+0.01(+0.03%)
Jan 12, 2018		24.64	24.64	24.64	0	-0.24(-0.98%)
Jan 11, 2018	24.83	24.95	24.60	24.89	2,865,079	+0.02(+0.08%)
Jan 10, 2018				24.87	1,997,201	-0.19(-0.76%)
Jan 09, 2018	25.23	25.36	25.05	25.06	1,649,897	-0.14(-0.57%)
Jan 08, 2018	24.97	25.25	24.78	25.20	2,120,467	+0.16(+0.65%)
Jan 05, 2018	25.17	25.28	24.87	25.04	2,782,773	-0.08(-0.32%)
Jan 04, 2018	25.26	25.36	25.10	25.12	2,686,616	-0.12(-0.49%)
Jan 03, 2018	25.57	25.64	25.18	25.24	2,748,214	-0.35(-1.36%)
Jan 02, 2018	25.72	25.81	25.48	25.59	1,922,038	-0.08(-0.32%)
Dec 29, 2017		25.67	25.67	25.67	0	-0.17(-0.66%)
Dec 28, 2017	25.48	25.88	25.47	25.84	1,743,255	+0.36(+1.42%)
Dec 27, 2017	25.70	25.82	25.39	25.48	2,021,429	-0.14(-0.56%)
Dec 26, 2017	25.67	25.85	25.51	25.62	1,687,956	+0.00(+0.00%)
Dec 22, 2017	25.31	25.66	25.31	25.62	3,440,601	+0.35(+1.37%)
Dec 21, 2017	25.36	25.46	25.12	25.27	2,188,409	-0.02(-0.08%)
Dec 20, 2017	25.80	25.91	25.29	25.29	3,313,700	-0.52(-2.03%)
Dec 19, 2017	25.83	26.08	25.70	25.82	2,251,233	+0.01(+0.03%)
Dec 18, 2017	25.73	26.12	25.73	25.81	3,440,713	+0.18(+0.69%)
Dec 15, 2017	25.90	25.96	25.51	25.63	8,893,968	-0.19(-0.74%)
Dec 14, 2017	25.80	26.43	25.79	25.83	5,899,321	+0.14(+0.55%)
Dec 13, 2017	25.42	25.74	25.29	25.68	11,832,618	+0.36(+1.43%)
Dec 12, 2017	25.70	26.45	25.18	25.32	12,841,653	-1.94(-7.13%)
Dec 11, 2017	26.96	27.30	26.82	27.27	1,195,955	+0.39(+1.45%)
Dec 08, 2017	26.84	26.90	26.74	26.88	1,568,424	+0.09(+0.32%)
Dec 07, 2017	26.84	26.90	26.69	26.79	1,082,248	-0.05(-0.20%)
Dec 06, 2017	27.02	27.08	26.84	26.84	1,467,060	-0.19(-0.69%)
Dec 05, 2017	27.16	27.22	27.02	27.03	1,138,479	-0.12(-0.44%)
Dec 04, 2017	27.41	27.45	27.14	27.15	2,428,399	-0.15(-0.54%)
Dec 01, 2017	27.39	27.55	27.14	27.30	1,881,792	-0.08(-0.29%)
Nov 30, 2017	27.18	27.42	27.16	27.38	2,101,948	+0.23(+0.86%)
Nov 29, 2017	27.27	27.33	27.07	27.14	1,778,399	-0.11(-0.39%)
Nov 28, 2017	27.20	27.51	27.16	27.25	1,910,581	+0.12(+0.44%)
Nov 27, 2017	27.73	27.77	26.94	27.13	4,478,056	-0.63(-2.27%)
Nov 24, 2017	27.63	27.81	27.57	27.76	764,187	+0.20(+0.73%)
Nov 22, 2017	27.66	27.69	27.12	27.56	1,463,260	-0.14(-0.51%)
Nov 21, 2017	27.47	27.82	27.33	27.70	2,746,758	+0.29(+1.05%)
Nov 20, 2017	27.30	27.41	27.10	27.41	1,143,223	+0.10(+0.37%)
Nov 17, 2017	27.24	27.32	27.00	27.31	2,019,403	-0.03(-0.12%)
Nov 16, 2017	27.19	27.46	26.80	27.35	2,265,347	+0.19(+0.72%)
Nov 15, 2017	27.47	27.47	27.14	27.15	1,212,854	-0.31(-1.15%)
Nov 14, 2017	27.35	27.59	27.22	27.47	1,738,720	+0.01(+0.02%)
Nov 13, 2017	27.29	27.49	27.24	27.46	1,122,841	+0.22(+0.81%)
Nov 10, 2017	27.07	27.35	27.07	27.24	1,391,267	+0.02(+0.07%)
Nov 09, 2017	27.19	27.47	27.15	27.22	916,615	-0.09(-0.34%)
Nov 08, 2017	27.20	27.41	27.20	27.31	1,482,758	+0.11(+0.42%)
Nov 07, 2017	27.22	27.44	27.06	27.20	1,503,213	-0.03(-0.10%)
Nov 06, 2017	26.89	27.38	26.89	27.22	1,387,604	+0.35(+1.30%)
Nov 03, 2017	26.57	26.89	26.50	26.88	886,921	+0.15(+0.58%)
Nov 02, 2017	26.74	26.98	26.62	26.72	1,363,572	+0.05(+0.20%)

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.