Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.93	21.98	21.90	21.93	168,969	+0.02(+0.11%)
Jan 30, 2018	21.90	21.94	21.90	21.90	195,231	-0.02(-0.07%)
Jan 29, 2018	21.97	21.99	21.91	21.92	342,483	-0.05(-0.22%)
Jan 26, 2018	21.97	22.03	21.95	21.97	132,809	-0.02(-0.11%)
Jan 25, 2018	21.97	22.03	21.95	21.99	108,745	+0.02(+0.09%)
Jan 24, 2018	21.97	22.02	21.97	21.97	100,507	-0.04(-0.16%)
Jan 23, 2018	21.99	22.04	21.94	22.01	276,346	+0.07(+0.31%)
Jan 22, 2018	21.93	21.99	21.91	21.94	210,663	+0.01(+0.04%)
Jan 19, 2018	21.96	21.98	21.91	21.93	316,442	+0.01(+0.05%)
Jan 18, 2018	21.90	21.98	21.90	21.92	210,072	+0.01(+0.04%)
Jan 17, 2018	21.91	22.00	21.91	21.91	143,758	-0.08(-0.38%)
Jan 16, 2018	21.91	22.02	21.91	21.99	422,670	+0.10(+0.45%)
Jan 12, 2018		21.90	21.90	21.90	0	-0.02(-0.11%)
Jan 11, 2018	21.92	21.95	21.91	21.92	217,035	-0.04(-0.16%)
Jan 10, 2018	21.97	22.00	21.89	21.95	143,638	-0.10(-0.47%)
Jan 09, 2018	22.10	22.10	21.99	22.06	111,879	-0.01(-0.04%)
Jan 08, 2018	22.01	22.14	22.00	22.07	318,549	+0.07(+0.34%)
Jan 05, 2018	22.06	22.08	21.98	21.99	227,941	-0.01(-0.05%)
Jan 04, 2018	22.05	22.09	21.97	22.00	227,266	+0.01(+0.04%)
Jan 03, 2018	22.08	22.09	21.95	21.99	424,602	+0.02(+0.07%)
Jan 02, 2018	21.97	21.97	21.91	21.98	500,540	+0.03(+0.13%)
Dec 29, 2017		21.95	21.95	21.95	0	-0.07(-0.34%)
Dec 28, 2017	22.00	22.03	21.90	22.03	469,881	+0.07(+0.31%)
Dec 27, 2017	21.90	21.99	21.89	21.96	438,997	+0.04(+0.18%)
Dec 26, 2017	21.93	21.94	21.84	21.92	255,475	+0.07(+0.31%)
Dec 22, 2017	21.84	21.89	21.80	21.85	206,223	+0.03(+0.13%)
Dec 21, 2017	21.84	21.88	21.80	21.82	338,918	+0.02(+0.11%)
Dec 20, 2017	21.88	21.88	21.79	21.80	221,315	-0.07(-0.32%)
Dec 19, 2017	21.84	21.91	21.83	21.87	290,302	+0.03(+0.14%)
Dec 18, 2017	21.88	21.94	21.84	21.84	337,310	-0.11(-0.52%)
Dec 15, 2017	21.86	21.97	21.85	21.95	210,278	+0.02(+0.11%)
Dec 14, 2017	21.86	21.94	21.85	21.93	204,280	+0.04(+0.16%)
Dec 13, 2017	21.92	21.92	21.80	21.90	156,041	+0.08(+0.36%)
Dec 12, 2017	21.85	21.88	21.77	21.82	245,368	+0.04(+0.18%)
Dec 11, 2017	21.78	21.92	21.77	21.78	530,761	+0.00(+0.02%)
Dec 08, 2017	21.89	22.03	21.76	21.77	291,750	-0.20(-0.93%)
Dec 07, 2017	21.99	22.02	21.93	21.98	134,574	+0.01(+0.05%)
Dec 06, 2017	21.92	22.08	21.92	21.97	218,185	+0.08(+0.38%)
Dec 05, 2017	21.81	21.91	21.78	21.88	191,294	+0.03(+0.14%)
Dec 04, 2017	21.92	21.92	21.87	21.85	255,856	-0.02(-0.11%)
Dec 01, 2017	21.82	22.00	21.78	21.88	138,278	+0.09(+0.43%)
Nov 30, 2017	21.68	21.83	21.66	21.78	279,670	+0.12(+0.56%)
Nov 29, 2017	21.73	21.74	21.62	21.66	238,011	-0.05(-0.25%)
Nov 28, 2017	21.75	21.83	21.72	21.72	164,868	-0.07(-0.32%)
Nov 27, 2017	21.84	21.90	21.77	21.79	156,196	-0.00(-0.02%)
Nov 24, 2017	21.81	21.92	21.77	21.79	91,665	-0.01(-0.04%)
Nov 22, 2017	21.92	21.92	21.79	21.80	123,601	-0.04(-0.16%)
Nov 21, 2017	21.92	21.92	21.83	21.83	120,179	-0.00(-0.02%)
Nov 20, 2017	21.85	21.91	21.84	21.84	121,774	-0.01(-0.05%)
Nov 17, 2017	21.92	21.94	21.83	21.85	121,516	+0.02(+0.11%)
Nov 16, 2017	21.83	21.88	21.82	21.83	85,308	-0.04(-0.16%)
Nov 15, 2017	21.90	21.90	21.85	21.86	85,035	+0.04(+0.16%)
Nov 14, 2017	21.83	21.88	21.82	21.83	434,011	+0.00(+0.00%)
Nov 13, 2017	21.84	21.88	21.81	21.83	128,131	+0.05(+0.23%)
Nov 10, 2017	21.81	21.87	21.72	21.77	218,805	-0.09(-0.41%)
Nov 09, 2017	21.92	21.95	21.86	21.87	182,847	-0.06(-0.28%)
Nov 08, 2017	21.88	21.94	21.88	21.93	116,305	+0.04(+0.18%)
Nov 07, 2017	21.83	21.97	21.83	21.89	323,386	+0.05(+0.22%)
Nov 06, 2017	21.81	21.87	21.81	21.84	166,442	+0.05(+0.22%)
Nov 03, 2017	21.75	21.85	21.75	21.79	110,946	+0.05(+0.23%)
Nov 02, 2017	21.74	21.79	21.72	21.74	190,796	+0.01(+0.05%)

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.