Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.74	22.74	22.52	22.68	15,228	-0.06(-0.26%)
Jan 30, 2018	22.57	22.78	22.35	22.74	40,652	+0.14(+0.63%)
Jan 29, 2018	22.68	22.79	22.46	22.60	38,743	-0.08(-0.33%)
Jan 26, 2018	22.63	22.82	22.48	22.68	26,884	+0.07(+0.30%)
Jan 25, 2018	22.70	22.88	22.57	22.61	166,640	+0.06(+0.26%)
Jan 24, 2018	22.89	22.89	22.38	22.55	71,944	-0.50(-2.19%)
Jan 23, 2018	22.72	23.14	22.68	23.05	53,698	+0.36(+1.59%)
Jan 22, 2018	22.54	22.69	22.49	22.69	14,211	+0.08(+0.33%)
Jan 19, 2018	22.61	22.72	22.47	22.62	23,189	-0.01(-0.04%)
Jan 18, 2018	22.57	22.86	22.41	22.62	49,918	-0.01(-0.04%)
Jan 17, 2018	22.71	22.71	22.38	22.63	14,253	-0.01(-0.04%)
Jan 16, 2018	22.70	22.76	22.44	22.64	38,655	+0.03(+0.11%)
Jan 12, 2018		22.62	22.62	22.62	0	+0.03(+0.11%)
Jan 11, 2018	22.56	22.57	22.38	22.59	15,998	+0.10(+0.45%)
Jan 10, 2018	22.60	22.65	22.42	22.49	13,186	+0.09(+0.41%)
Jan 09, 2018	22.68	22.76	22.38	22.40	5,179	-0.25(-1.11%)
Jan 08, 2018	22.80	22.80	22.47	22.65	5,420	-0.19(-0.81%)
Jan 05, 2018	22.93	22.93	22.50	22.84	25,785	-0.04(-0.18%)
Jan 04, 2018	22.85	23.01	22.56	22.88	33,164	+0.06(+0.26%)
Jan 03, 2018	22.70	23.05	22.41	22.82	28,526	+0.14(+0.63%)
Jan 02, 2018	23.14	23.14	22.42	22.68	64,608	-0.35(-1.53%)
Dec 29, 2017		23.03	23.03	23.03	0	-0.10(-0.44%)
Dec 28, 2017	23.05	23.14	22.94	23.13	5,778	+0.13(+0.55%)
Dec 27, 2017	23.05	23.11	22.96	23.00	23,164	-0.05(-0.22%)
Dec 26, 2017	22.94	23.14	22.89	23.05	34,249	+0.03(+0.15%)
Dec 22, 2017	23.07	23.14	22.94	23.02	17,756	-0.03(-0.11%)
Dec 21, 2017	23.01	23.09	22.84	23.05	23,857	+0.19(+0.81%)
Dec 20, 2017	22.98	22.98	22.64	22.86	10,278	-0.01(-0.04%)
Dec 19, 2017	22.84	23.01	22.71	22.87	70,443	+0.08(+0.33%)
Dec 18, 2017	22.64	22.90	22.63	22.79	21,296	+0.16(+0.71%)
Dec 15, 2017	22.38	22.74	22.23	22.63	159,109	+0.37(+1.66%)
Dec 14, 2017	22.46	22.46	21.98	22.26	17,934	-0.14(-0.64%)
Dec 13, 2017	22.36	22.42	22.06	22.41	70,333	+0.16(+0.72%)
Dec 12, 2017	22.13	22.29	22.13	22.25	16,470	+0.14(+0.65%)
Dec 11, 2017	22.02	22.13	21.97	22.10	15,562	+0.07(+0.31%)
Dec 08, 2017	22.12	22.13	21.96	22.04	13,018	+0.03(+0.15%)
Dec 07, 2017	22.00	22.04	21.81	22.00	29,138	+0.00(+0.00%)
Dec 06, 2017	21.96	22.04	21.95	22.00	51,930	+0.06(+0.27%)
Dec 05, 2017	21.93	22.04	21.86	21.94	116,204	+0.09(+0.42%)
Dec 04, 2017	21.37	21.88	21.37	21.85	54,132	+0.60(+2.81%)
Dec 01, 2017	21.14	21.26	21.03	21.25	59,816	+0.06(+0.28%)
Nov 30, 2017	21.25	21.36	21.04	21.19	122,925	+0.00(+0.00%)
Nov 29, 2017	21.03	21.25	21.03	21.19	66,679	+0.16(+0.76%)
Nov 28, 2017	20.85	21.15	20.82	21.03	20,822	+0.28(+1.34%)
Nov 27, 2017	20.35	20.92	20.34	20.76	35,052	+0.43(+2.11%)
Nov 24, 2017	20.36	20.36	20.19	20.33	3,289	+0.07(+0.33%)
Nov 22, 2017	20.35	20.56	20.18	20.26	280,352	-0.09(-0.45%)
Nov 21, 2017	20.43	20.47	20.24	20.35	13,059	-0.06(-0.29%)
Nov 20, 2017	20.29	20.45	20.25	20.41	43,334	+0.01(+0.04%)
Nov 17, 2017	20.40	20.49	20.29	20.40	7,173	-0.03(-0.16%)
Nov 16, 2017	20.39	20.51	20.37	20.44	9,410	+0.15(+0.75%)
Nov 15, 2017	20.56	20.61	20.28	20.29	15,726	-0.24(-1.19%)
Nov 14, 2017	20.28	20.61	20.27	20.53	11,788	+0.26(+1.29%)
Nov 13, 2017	19.76	20.32	19.67	20.27	14,546	+0.43(+2.16%)
Nov 10, 2017	19.76	20.14	19.71	19.84	14,224	+0.16(+0.81%)
Nov 09, 2017	19.53	19.72	19.37	19.68	17,900	+0.08(+0.39%)
Nov 08, 2017	19.84	19.90	19.52	19.60	15,854	-0.33(-1.65%)
Nov 07, 2017	20.47	20.47	19.90	19.93	9,187	-0.55(-2.67%)
Nov 06, 2017	20.08	20.52	20.08	20.48	11,418	+0.18(+0.87%)
Nov 03, 2017	20.77	20.77	20.19	20.30	30,681	-0.47(-2.27%)
Nov 02, 2017	20.99	20.99	20.70	20.77	23,790	-0.11(-0.52%)

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.