Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.07	23.13	22.65	22.97	1,567,335	+0.02(+0.09%)
Jan 30, 2018	22.70	22.96	22.70	22.95	1,133,870	+0.05(+0.22%)
Jan 29, 2018	22.60	22.96	22.60	22.90	1,442,551	+0.20(+0.87%)
Jan 26, 2018	22.76	22.76	22.38	22.70	1,120,054	-0.06(-0.26%)
Jan 25, 2018	21.99	23.03	21.99	22.76	2,206,815	+0.80(+3.64%)
Jan 24, 2018	22.27	22.32	21.90	21.96	749,881	-0.22(-0.98%)
Jan 23, 2018	22.20	22.24	22.01	22.18	503,519	-0.07(-0.31%)
Jan 22, 2018	22.24	22.35	22.14	22.25	583,654	+0.06(+0.27%)
Jan 19, 2018	22.18	22.21	21.91	22.19	1,433,542	-0.07(-0.31%)
Jan 18, 2018	22.46	22.53	22.23	22.26	1,083,872	-0.22(-0.97%)
Jan 17, 2018	22.59	22.61	22.42	22.47	633,930	+0.04(+0.18%)
Jan 16, 2018	22.70	22.80	22.36	22.43	871,427	-0.17(-0.74%)
Jan 12, 2018		22.60	22.60	22.60	0	+0.20(+0.88%)
Jan 11, 2018	22.52	22.54	22.26	22.40	2,287,690	-0.12(-0.53%)
Jan 10, 2018	22.60	22.66	22.44	22.52	1,139,325	-0.17(-0.74%)
Jan 09, 2018	23.14	23.25	22.68	22.69	521,087	-0.44(-1.92%)
Jan 08, 2018	23.19	23.21	23.05	23.14	1,011,392	-0.07(-0.30%)
Jan 05, 2018	23.00	23.22	22.93	23.20	754,716	+0.31(+1.34%)
Jan 04, 2018	22.93	23.05	22.73	22.90	1,006,898	+0.08(+0.35%)
Jan 03, 2018	23.26	23.37	22.76	22.82	549,782	-0.46(-1.99%)
Jan 02, 2018	23.30	23.53	23.19	23.28	475,708	+0.09(+0.38%)
Dec 29, 2017		23.19	23.19	23.19	0	-0.05(-0.21%)
Dec 28, 2017	23.48	23.48	23.19	23.24	773,241	-0.18(-0.76%)
Dec 27, 2017	23.58	23.62	23.31	23.42	975,135	-0.10(-0.42%)
Dec 26, 2017	23.50	23.64	23.38	23.52	795,534	+0.00(+0.00%)
Dec 22, 2017	23.88	23.88	23.52	23.52	471,418	-0.31(-1.28%)
Dec 21, 2017	23.79	23.90	23.57	23.83	633,608	+0.07(+0.29%)
Dec 20, 2017	23.78	23.99	23.61	23.76	1,046,372	+0.12(+0.50%)
Dec 19, 2017	23.86	23.96	23.53	23.64	1,382,788	-0.24(-0.99%)
Dec 18, 2017	23.53	24.29	23.42	23.87	1,840,959	+0.51(+2.19%)
Dec 15, 2017	23.33	23.60	23.21	23.36	2,591,003	+0.13(+0.55%)
Dec 14, 2017	23.75	23.91	23.19	23.24	1,444,246	-0.44(-1.87%)
Dec 13, 2017	23.64	23.95	23.55	23.68	1,184,527	+0.12(+0.50%)
Dec 12, 2017	23.56	23.77	23.30	23.56	1,537,437	+0.30(+1.31%)
Dec 11, 2017	23.21	23.45	23.08	23.26	1,539,544	+0.08(+0.34%)
Dec 08, 2017	23.29	23.37	23.07	23.18	704,337	+0.00(+0.00%)
Dec 07, 2017	23.34	23.45	23.16		830,935	+0.00(+0.00%)
Dec 06, 2017	23.63	23.87	23.34	23.35	637,855	-0.35(-1.49%)
Dec 05, 2017	23.90	23.93	23.63	23.71	642,333	-0.17(-0.70%)
Dec 04, 2017	24.02	24.25	23.82	23.87	997,467	+0.10(+0.41%)
Dec 01, 2017	24.19	24.24	23.51	23.78	574,375	-0.48(-1.99%)
Nov 30, 2017	24.15	24.33	24.08	24.26	782,300	+0.24(+0.98%)
Nov 29, 2017	23.90	24.09	23.87	24.02	471,862	+0.16(+0.66%)
Nov 28, 2017	23.73	23.89	23.54	23.86	760,141	+0.23(+0.96%)
Nov 27, 2017	23.34	23.70	23.33	23.64	475,550	+0.33(+1.43%)
Nov 24, 2017	23.40	23.40	23.18	23.30	389,488	-0.04(-0.17%)
Nov 22, 2017	23.44	23.52	23.34	23.34	462,389	-0.12(-0.50%)
Nov 21, 2017	23.40	23.75	23.40	23.46	609,958	+0.09(+0.38%)
Nov 20, 2017	23.53	23.63	23.18	23.37	641,594	-0.22(-0.92%)
Nov 17, 2017	23.29	23.65	23.17	23.59	454,110	+0.24(+1.01%)
Nov 16, 2017	22.92	23.38	22.92	23.35	905,935	+0.50(+2.19%)
Nov 15, 2017	22.88	23.02	22.80	22.85	639,278	-0.20(-0.85%)
Nov 14, 2017	22.84	23.06	22.74	23.05	579,341	+0.14(+0.60%)
Nov 13, 2017	22.76	22.93	22.62	22.91	2,017,747	-0.02(-0.09%)
Nov 10, 2017	23.01	23.01	22.76	22.93	1,541,784	-0.27(-1.14%)
Nov 09, 2017	22.49	23.29	22.46	23.20	983,771	+0.29(+1.29%)
Nov 08, 2017	23.35	23.72	22.34	22.90	1,982,975	-1.43(-5.86%)
Nov 07, 2017	24.97	25.00	24.27	24.33	1,041,015	-0.64(-2.56%)
Nov 06, 2017	24.86	25.08	24.66	24.97	494,271	+0.11(+0.43%)
Nov 03, 2017	25.16	25.20	24.82	24.86	448,751	-0.39(-1.56%)
Nov 02, 2017	25.41	25.51	25.24	25.25	325,488	-0.12(-0.46%)

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.