Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.99	22.00	21.87	22.00	185,912	+0.13(+0.60%)
Jan 30, 2018	21.93	21.93	21.85	21.87	125,338	-0.12(-0.57%)
Jan 29, 2018	22.01	22.01	21.92	21.99	266,193	-0.09(-0.39%)
Jan 26, 2018	22.09	22.09	22.02	22.08	147,103	-0.02(-0.07%)
Jan 25, 2018	21.93	22.12	21.90	22.09	249,968	+0.18(+0.82%)
Jan 24, 2018	21.86	21.91	21.84	21.91	110,231	-0.04(-0.18%)
Jan 23, 2018	21.94	21.99	21.89	21.95	156,895	+0.09(+0.39%)
Jan 22, 2018	21.91	21.94	21.85	21.87	217,425	+0.01(+0.04%)
Jan 19, 2018	21.93	21.93	21.84	21.86	230,714	-0.12(-0.55%)
Jan 18, 2018	21.98	22.02	21.94	21.98	439,511	-0.14(-0.62%)
Jan 17, 2018	22.22	22.24	22.10	22.12	838,760	-0.09(-0.42%)
Jan 16, 2018	22.22	22.23	22.16	22.21	1,758,198	+0.07(+0.32%)
Jan 12, 2018		22.14	22.14	22.14	0	+0.05(+0.25%)
Jan 11, 2018	21.96	22.12	21.94	22.08	628,318	+0.09(+0.42%)
Jan 10, 2018		22.01		21.99	1,203,522	+0.07(+0.32%)
Jan 09, 2018	22.00	22.03	21.91	21.92	465,874	-0.18(-0.81%)
Jan 08, 2018	22.14	22.14	22.06	22.10	118,788	-0.01(-0.04%)
Jan 05, 2018	22.10	22.12	22.05	22.11	309,086	-0.01(-0.04%)
Jan 04, 2018	22.08	22.14	22.02	22.12	129,013	+0.01(+0.04%)
Jan 03, 2018	22.07	22.12	22.01	22.11	101,042	+0.07(+0.32%)
Jan 02, 2018	22.19	22.19	21.96	22.04	1,052,536	-0.21(-0.94%)
Dec 29, 2017		22.25	22.25	22.25	0	+0.03(+0.14%)
Dec 28, 2017	22.22	22.24	22.17	22.22	39,419	-0.01(-0.06%)
Dec 27, 2017	22.08	22.25	22.08	22.23	69,306	+0.21(+0.95%)
Dec 26, 2017	21.98	22.05	21.98	22.02	27,592	+0.07(+0.32%)
Dec 22, 2017	21.95	21.96	21.93	21.95	136,233	+0.02(+0.07%)
Dec 21, 2017	21.83	21.96	21.83	21.94	132,121	+0.12(+0.57%)
Dec 20, 2017	21.84	21.88	21.81	21.81	118,444	-0.16(-0.71%)
Dec 19, 2017	22.05	22.05	21.94	21.97	446,573	-0.16(-0.72%)
Dec 18, 2017	22.26	22.26	22.10	22.13	87,749	-0.13(-0.59%)
Dec 15, 2017	22.21	22.29	22.16	22.26	48,490	+0.08(+0.35%)
Dec 14, 2017	22.07	22.19	22.05	22.18	53,449	+0.08(+0.35%)
Dec 13, 2017	22.03	22.11	22.03	22.10	127,210	+0.11(+0.49%)
Dec 12, 2017	21.97	22.01	21.92	21.99	177,845	+0.00(+0.01%)
Dec 11, 2017	22.01	22.06	21.99	21.99	38,982	+0.01(+0.02%)
Dec 08, 2017	21.97	22.00	21.94	21.99	68,346	-0.02(-0.11%)
Dec 07, 2017	22.14	22.15	21.97	22.01	146,163	-0.11(-0.52%)
Dec 06, 2017	22.13	22.18	22.10	22.12	39,336	+0.07(+0.31%)
Dec 05, 2017	21.93	22.06	21.93	22.06	891,733	+0.12(+0.56%)
Dec 04, 2017	21.89	21.96	21.87	21.93	14,982	+0.00(+0.01%)
Dec 01, 2017	21.85	22.05	21.80	21.93	267,112	+0.20(+0.91%)
Nov 30, 2017	21.74	21.77	21.65	21.73	306,995	-0.02(-0.07%)
Nov 29, 2017	21.78	21.78	21.70	21.75	86,152	-0.15(-0.67%)
Nov 28, 2017	21.88	21.94	21.87	21.90	26,768	+0.02(+0.10%)
Nov 27, 2017	21.90	21.90	21.85	21.87	82,206	-0.05(-0.21%)
Nov 24, 2017	21.94	21.95	21.90	21.92	17,557	-0.02(-0.07%)
Nov 22, 2017	21.87	21.94	21.86	21.94	99,742	+0.11(+0.50%)
Nov 21, 2017	21.84	21.88	21.78	21.83	55,126	+0.09(+0.43%)
Nov 20, 2017	21.69	21.73	21.68	21.73	209,918	+0.02(+0.07%)
Nov 17, 2017	21.67	21.73	21.66	21.72	80,303	+0.12(+0.54%)
Nov 16, 2017	21.63	21.68	21.59	21.60	786,351	-0.05(-0.21%)
Nov 15, 2017	21.55	21.66	21.50	21.65	270,760	+0.12(+0.57%)
Nov 14, 2017	21.51	21.55	21.49	21.53	190,657	+0.04(+0.18%)
Nov 13, 2017	21.54	21.54	21.48	21.49	127,702	+0.01(+0.04%)
Nov 10, 2017	21.51	21.52	21.44	21.48	113,459	-0.22(-1.00%)
Nov 09, 2017	21.67	21.71	21.63	21.70	111,799	-0.07(-0.32%)
Nov 08, 2017	21.81	21.83	21.76	21.77	533,376	-0.03(-0.14%)
Nov 07, 2017	21.78	21.83	21.77	21.80	275,509	-0.02(-0.07%)
Nov 06, 2017	21.83	21.85	21.80	21.81	170,738	+0.02(+0.07%)
Nov 03, 2017	21.78	21.81	21.77	21.80	35,681	+0.05(+0.21%)
Nov 02, 2017	21.73	21.78	21.72	21.75	329,709	+0.06(+0.28%)

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.