Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.58	22.62	22.53	22.59	134,247	+0.02(+0.11%)
Jan 30, 2018	22.54	22.60	22.54	22.56	8,773	-0.05(-0.23%)
Jan 29, 2018	22.70	22.70	22.62	22.62	5,333	-0.08(-0.36%)
Jan 26, 2018	22.74	22.74	22.70	22.70	21,810	-0.02(-0.10%)
Jan 25, 2018	22.74	22.74	22.72	22.72	7,109	-0.02(-0.09%)
Jan 24, 2018	22.76	22.77	22.74	22.74	16,037	-0.04(-0.17%)
Jan 23, 2018	22.82	22.82	22.75	22.78	7,772	-0.01(-0.04%)
Jan 22, 2018	22.79	22.80	22.77	22.79	3,170	+0.04(+0.18%)
Jan 19, 2018	22.82	22.82	22.75	22.75	16,046	-0.05(-0.22%)
Jan 18, 2018	22.78	22.82	22.74	22.80	6,372	+0.02(+0.07%)
Jan 17, 2018	22.82	22.83	22.78	22.78	10,837	+0.02(+0.08%)
Jan 16, 2018	22.81	22.81	22.73	22.77	5,669	+0.00(+0.02%)
Jan 12, 2018		22.76	22.76	22.76	0	+0.02(+0.09%)
Jan 11, 2018	22.78	22.78	22.74	22.74	5,144	-0.04(-0.19%)
Jan 10, 2018	22.68	22.82	22.65	22.78	24,103	-0.03(-0.11%)
Jan 09, 2018	22.85	22.86	22.81	22.81	3,897	-0.06(-0.27%)
Jan 08, 2018	22.93	22.93	22.83	22.87	6,547	+0.01(+0.06%)
Jan 05, 2018	22.83	22.86	22.83	22.86	1,595	+0.01(+0.03%)
Jan 04, 2018	22.84	22.89	22.83	22.85	5,375	-0.04(-0.19%)
Jan 03, 2018	22.83	22.90	22.82	22.89	17,537	+0.03(+0.15%)
Jan 02, 2018	22.83	22.96	22.75	22.86	4,731	-0.10(-0.43%)
Dec 29, 2017		22.96	22.96	22.96	0	+0.13(+0.58%)
Dec 28, 2017	22.82	22.84	22.79	22.83	7,030	-0.04(-0.18%)
Dec 27, 2017	22.70	22.88	22.70	22.87	11,346	+0.19(+0.83%)
Dec 26, 2017	22.65	22.89	22.65	22.68	4,554	-0.02(-0.08%)
Dec 22, 2017	22.72	22.77	22.65	22.70	5,766	-0.03(-0.12%)
Dec 21, 2017	22.70	22.73	22.70	22.72	5,605	+0.09(+0.41%)
Dec 20, 2017	22.78	22.81	22.63	22.63	7,078	-0.15(-0.67%)
Dec 19, 2017	22.79	22.83	22.78	22.78	5,025	-0.06(-0.28%)
Dec 18, 2017	22.87	22.87	22.85	22.85	1,404	+0.03(+0.13%)
Dec 15, 2017	22.81	22.82	22.81	22.82	735	-0.02(-0.11%)
Dec 14, 2017	22.82	22.84	22.76	22.84	11,799	+0.06(+0.26%)
Dec 13, 2017	22.69	22.83	22.69	22.78	9,575	+0.04(+0.16%)
Dec 12, 2017	22.78	22.78	22.73	22.75	4,783	+0.06(+0.25%)
Dec 11, 2017	22.80	22.82	22.69	22.69	4,830	-0.20(-0.89%)
Dec 08, 2017	22.93	22.94	22.83	22.89	16,980	-0.05(-0.22%)
Dec 07, 2017	22.97	22.97	22.94	22.94	4,350	+0.00(+0.02%)
Dec 06, 2017	22.86	22.94	22.83	22.94	10,623	+0.15(+0.68%)
Dec 05, 2017	22.90	22.90	22.64	22.79	4,975	+0.16(+0.72%)
Dec 04, 2017	22.83	22.83	22.60	22.62	1,302	+0.04(+0.19%)
Dec 01, 2017	22.62	22.64	22.52	22.58	15,505	+0.10(+0.44%)
Nov 30, 2017	22.46	22.48	22.43	22.48	19,392	-0.04(-0.19%)
Nov 29, 2017	22.61	22.61	22.38	22.52	13,227	-0.06(-0.28%)
Nov 28, 2017	22.60	22.60	22.53	22.59	1,714	+0.02(+0.09%)
Nov 27, 2017	22.52	22.59	22.52	22.57	2,075	-0.12(-0.52%)
Nov 24, 2017	22.59	22.68	22.59	22.68	2,382	+0.11(+0.49%)
Nov 22, 2017	22.64	22.64	22.56	22.57	3,419	-0.04(-0.18%)
Nov 21, 2017	22.63	22.69	22.58	22.62	29,052	-0.04(-0.19%)
Nov 20, 2017	22.77	22.77	22.63	22.66	8,686	+0.02(+0.09%)
Nov 17, 2017	22.89	22.89	22.63	22.64	9,040	-0.03(-0.13%)
Nov 16, 2017	22.70	22.78	22.63	22.67	17,755	-0.04(-0.16%)
Nov 15, 2017	22.69	22.77	22.69	22.70	4,159	-0.01(-0.05%)
Nov 14, 2017	22.70	22.75	22.70	22.72	5,677	-0.03(-0.15%)
Nov 13, 2017	22.73	22.75	22.72	22.75	3,154	+0.05(+0.24%)
Nov 10, 2017	22.77	22.77	22.70	22.70	3,321	-0.09(-0.39%)
Nov 09, 2017	22.82	22.82	22.79	22.79	2,499	+0.01(+0.04%)
Nov 08, 2017	22.72	22.78	22.69	22.78	4,861	+0.08(+0.36%)
Nov 07, 2017	22.69	22.75	22.65	22.70	4,628	+0.05(+0.23%)
Nov 06, 2017	22.69	22.69	22.59	22.64	19,565	+0.04(+0.19%)
Nov 03, 2017	22.65	22.65	22.58	22.60	1,910	+0.01(+0.02%)
Nov 02, 2017	22.52	22.60	22.49	22.59	9,718	+0.09(+0.39%)

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.