Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.05	22.25	21.86	22.23	1,084,912	+0.28(+1.27%)
Jan 30, 2018	22.14	22.20	21.87	21.96	810,410	-0.23(-1.02%)
Jan 29, 2018	22.53	22.56	22.05	22.18	1,131,654	-0.44(-1.96%)
Jan 26, 2018	23.25	23.26	22.60	22.63	1,453,786	-0.68(-2.94%)
Jan 25, 2018	23.47	23.59	23.14	23.31	602,434	-0.13(-0.55%)
Jan 24, 2018	23.55	23.62	23.16	23.44	1,065,055	-0.11(-0.48%)
Jan 23, 2018	23.66	23.78	23.45	23.55	859,990	-0.02(-0.10%)
Jan 22, 2018	23.33	23.70	23.14	23.57	1,215,650	+0.43(+1.85%)
Jan 19, 2018	22.96	23.15	22.85	23.14	757,163	+0.20(+0.85%)
Jan 18, 2018	23.09	23.09	22.83	22.95	614,712	-0.17(-0.75%)
Jan 17, 2018	22.98	23.14	22.90	23.12	510,636	+0.23(+0.99%)
Jan 16, 2018	23.19	23.38	22.89	22.90	621,978	-0.20(-0.85%)
Jan 12, 2018		23.09	23.09	23.09	0	-0.20(-0.87%)
Jan 11, 2018	23.57	23.63	23.28	23.29	590,397	-0.18(-0.77%)
Jan 10, 2018		23.49		23.48	638,948	-0.06(-0.26%)
Jan 09, 2018	24.33	24.47	23.52	23.54	908,081	-0.85(-3.49%)
Jan 08, 2018	24.12	24.39	24.06	24.39	955,742	+0.24(+1.00%)
Jan 05, 2018	24.08	24.18	23.97	24.15	656,819	+0.13(+0.53%)
Jan 04, 2018	24.51	24.51	23.98	24.02	695,834	-0.49(-2.00%)
Jan 03, 2018	24.69	24.75	24.36	24.51	694,356	-0.15(-0.61%)
Jan 02, 2018	24.76	24.91	24.70	24.66	876,523	-0.08(-0.30%)
Dec 29, 2017		24.73	24.73	24.73	0	+0.02(+0.06%)
Dec 28, 2017	24.67	24.72	24.40	24.72	504,611	+0.11(+0.46%)
Dec 27, 2017	24.68	24.72	24.55	24.60	471,824	+0.02(+0.09%)
Dec 26, 2017	24.36	24.63	24.15	24.58	534,291	+0.32(+1.30%)
Dec 22, 2017	23.99	24.27	23.81	24.27	672,719	+0.24(+1.00%)
Dec 21, 2017	24.02	24.13	23.04	24.02	1,029,721	+0.02(+0.09%)
Dec 20, 2017	24.10	24.33	23.91	24.00	1,459,587	-0.18(-0.76%)
Dec 19, 2017	24.69	24.72	24.17	24.19	842,281	-0.51(-2.08%)
Dec 18, 2017	24.66	24.87	24.59	24.70	1,019,866	+0.17(+0.69%)
Dec 15, 2017		24.66	24.33	24.53	2,952,604	+0.21(+0.85%)
Dec 14, 2017	24.50	24.55	24.29	24.33	677,726	+0.00(+0.00%)
Dec 13, 2017	24.14	24.43	24.08	24.33	670,557	+0.24(+1.01%)
Dec 12, 2017	23.77	24.11	23.65	24.08	758,762	+0.43(+1.80%)
Dec 11, 2017	23.92	24.01	23.62	23.66	567,073	-0.29(-1.23%)
Dec 08, 2017	23.71	23.97	23.55	23.95	1,173,100	+0.35(+1.50%)
Dec 07, 2017	23.47	23.75	23.35	23.60	1,071,436	+0.03(+0.11%)
Dec 06, 2017		23.92	23.36	23.57	916,225	-0.25(-1.04%)
Dec 05, 2017	24.18	24.29	23.74	23.82	1,225,392	-0.36(-1.50%)
Dec 04, 2017	23.98	24.28	23.98	24.18	754,825	+0.20(+0.82%)
Dec 01, 2017	23.97	24.18	23.82	23.99	783,668	+0.05(+0.21%)
Nov 30, 2017	24.01	24.37	23.84	23.94	1,143,945	-0.04(-0.15%)
Nov 29, 2017	23.74	24.09	23.74	23.97	802,475	+0.22(+0.92%)
Nov 28, 2017	23.73	23.84	23.59	23.75	789,324	-0.02(-0.09%)
Nov 27, 2017	24.12	24.20	23.75	23.78	636,100	-0.34(-1.42%)
Nov 24, 2017	24.34	24.35	24.11	24.12	323,883	-0.12(-0.48%)
Nov 22, 2017	24.30	24.51	24.23	24.23	1,560,949	-0.15(-0.60%)
Nov 21, 2017	24.06	24.38	23.97	24.38	1,097,807	+0.34(+1.42%)
Nov 20, 2017	24.27	24.32	23.84	24.04	1,017,430	-0.16(-0.66%)
Nov 17, 2017	24.05	24.28	24.03	24.20	824,797	+0.17(+0.73%)
Nov 16, 2017	23.87	24.08	23.68	24.02	778,577	+0.07(+0.30%)
Nov 15, 2017	23.67	24.13	23.51	23.95	1,220,048	+0.25(+1.07%)
Nov 14, 2017	23.70	23.91	23.47	23.70	874,931	-0.05(-0.21%)
Nov 13, 2017	23.85	24.03	23.57	23.75	1,009,948	-0.01(-0.06%)
Nov 10, 2017	23.44	23.88	23.44	23.76	847,859	+0.13(+0.55%)
Nov 09, 2017	23.38	23.99	23.38	23.63	1,117,774	+0.20(+0.84%)
Nov 08, 2017	23.34	23.65	23.31	23.43	1,112,260	+0.15(+0.66%)
Nov 07, 2017	22.93	23.49	22.85	23.28	1,417,107	+0.39(+1.71%)
Nov 06, 2017	22.69	23.02	22.66	22.89	863,482	+0.23(+0.99%)
Nov 03, 2017	22.94	23.10	22.62	22.66	947,600	-0.54(-2.35%)
Nov 02, 2017	22.60	23.22	22.60	23.21	1,111,917	+0.73(+3.26%)

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.