Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.34	23.36	23.17	23.29	182,663	+0.02(+0.07%)
Jan 30, 2018	23.40	23.50	23.27	23.27	719,905	-0.27(-1.15%)
Jan 29, 2018	23.62	23.69	23.54	23.54	163,885	-0.21(-0.87%)
Jan 26, 2018	23.52	23.75	23.52	23.75	152,659	+0.30(+1.28%)
Jan 25, 2018	23.52	23.52	23.39	23.45	198,144	-0.02(-0.07%)
Jan 24, 2018	23.58	23.60	23.39	23.46	183,999	-0.04(-0.16%)
Jan 23, 2018	23.49	23.54	23.44	23.50	213,470	+0.02(+0.07%)
Jan 22, 2018	23.27	23.49	23.27	23.49	751,588	+0.19(+0.82%)
Jan 19, 2018	23.30	23.30	23.20	23.30	153,030	+0.00(+0.00%)
Jan 18, 2018	23.40	23.42	23.27	23.30	139,222	-0.08(-0.36%)
Jan 17, 2018	23.28	23.43	23.24	23.38	154,121	+0.14(+0.59%)
Jan 16, 2018	23.39	23.39	23.17	23.24	191,205	-0.11(-0.46%)
Jan 12, 2018		23.35	23.35	23.35	0	+0.05(+0.23%)
Jan 11, 2018	23.20	23.34	23.19	23.30	125,250	+0.16(+0.69%)
Jan 10, 2018	23.15	23.19	23.09	23.14	389,748	-0.05(-0.20%)
Jan 09, 2018	23.25	23.29	23.17	23.18	337,255	-0.04(-0.16%)
Jan 08, 2018	23.20	23.24	23.14	23.22	289,934	+0.05(+0.20%)
Jan 05, 2018	23.17	23.19	23.06	23.17	438,325	+0.07(+0.30%)
Jan 04, 2018	23.06	23.15	23.01	23.11	371,990	+0.06(+0.26%)
Jan 03, 2018	23.08	23.08	23.00	23.04	238,227	-0.02(-0.10%)
Jan 02, 2018	23.00	23.07	22.99	23.07	1,352,379	+0.11(+0.50%)
Dec 29, 2017		22.95	22.95	22.95	0	-0.05(-0.20%)
Dec 28, 2017	22.98	23.00	22.94	23.00	107,569	+0.03(+0.15%)
Dec 27, 2017	23.00	23.01	22.92	22.96	111,278	-0.00(-0.02%)
Dec 26, 2017	22.95	23.05	22.95	22.97	83,718	+0.01(+0.03%)
Dec 22, 2017	22.92	22.98	22.92	22.96	95,263	+0.02(+0.07%)
Dec 21, 2017	22.91	23.03	22.90	22.95	175,429	+0.05(+0.20%)
Dec 20, 2017	22.93	22.98	22.87	22.90	131,884	+0.00(+0.00%)
Dec 19, 2017	23.02	23.08	22.90	22.90	202,578	-0.10(-0.43%)
Dec 18, 2017	23.01	23.09	22.96	23.00	114,805	+0.10(+0.43%)
Dec 15, 2017	22.86	22.95	22.83	22.90	71,378	+0.16(+0.70%)
Dec 14, 2017	22.85	22.86	22.74	22.74	161,552	-0.13(-0.56%)
Dec 13, 2017	22.82	22.92	22.82	22.87	207,861	+0.06(+0.26%)
Dec 12, 2017	22.76	22.88	22.75	22.81	122,697	+0.08(+0.37%)
Dec 11, 2017	22.63	22.73	22.63	22.73	112,836	+0.09(+0.40%)
Dec 08, 2017	22.57	22.64	22.52	22.64	167,988	+0.10(+0.44%)
Dec 07, 2017	22.53	22.57	22.51	22.54	91,463	-0.01(-0.03%)
Dec 06, 2017	22.54	22.60	22.52	22.54	129,835	-0.02(-0.10%)
Dec 05, 2017	22.76	22.76	22.55	22.57	356,622	-0.19(-0.83%)
Dec 04, 2017	22.70	22.87	22.70	22.76	181,464	+0.16(+0.70%)
Dec 01, 2017	22.57	22.66	22.39	22.60	145,382	+0.01(+0.03%)
Nov 30, 2017	22.47	22.69	22.45	22.59	171,623	+0.14(+0.64%)
Nov 29, 2017	22.28	22.46	22.28	22.45	195,644	+0.17(+0.78%)
Nov 28, 2017	22.05	22.28	22.05	22.27	104,661	+0.26(+1.17%)
Nov 27, 2017	22.01	22.06	22.01	22.02	215,872	-0.02(-0.07%)
Nov 24, 2017	22.03	22.05	22.02	22.03	58,531	+0.03(+0.14%)
Nov 22, 2017	21.93	22.02	21.92	22.00	159,305	+0.08(+0.36%)
Nov 21, 2017	21.90	21.98	21.90	21.92	168,845	+0.04(+0.16%)
Nov 20, 2017	21.84	21.92	21.81	21.89	207,262	+0.07(+0.31%)
Nov 17, 2017	21.80	21.88	21.80	21.82	125,720	-0.02(-0.10%)
Nov 16, 2017	21.77	21.89	21.76	21.84	420,689	+0.14(+0.66%)
Nov 15, 2017	21.74	21.77	21.68	21.70	1,035,654	-0.11(-0.52%)
Nov 14, 2017	21.81	21.83	21.76	21.81	232,642	-0.09(-0.41%)
Nov 13, 2017	21.86	21.93	21.86	21.90	215,975	+0.00(+0.00%)
Nov 10, 2017	21.85	21.91	21.83	21.90	214,971	+0.03(+0.14%)
Nov 09, 2017	21.80	21.89	21.77	21.87	203,458	+0.01(+0.03%)
Nov 08, 2017	21.82	21.87	21.77	21.86	236,986	+0.03(+0.14%)
Nov 07, 2017	21.77	21.83	21.75	21.83	216,379	+0.06(+0.28%)
Nov 06, 2017	21.84	21.84	21.74	21.77	161,973	-0.07(-0.31%)
Nov 03, 2017	21.82	21.90	21.77	21.84	185,639	+0.02(+0.10%)
Nov 02, 2017	21.84	21.86	21.73	21.82	172,928	-0.02(-0.10%)

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.