Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.51	22.71	22.39	22.55	135,034	+0.04(+0.18%)
Jan 30, 2018	22.51	22.63	22.51	22.51	130,593	-0.08(-0.36%)
Jan 29, 2018	22.35	22.71	22.35	22.59	168,294	+0.24(+1.08%)
Jan 26, 2018	22.96	22.96	22.23	22.35	119,021	-0.60(-2.63%)
Jan 25, 2018	22.88	23.16	22.63	22.96	287,875	+0.48(+2.15%)
Jan 24, 2018	22.75	22.84	22.47	22.47	78,016	-0.32(-1.41%)
Jan 23, 2018	22.79	22.90	22.67	22.79	79,889	-0.04(-0.18%)
Jan 22, 2018	23.16	23.16	22.75	22.84	83,297	-0.40(-1.73%)
Jan 19, 2018	22.79	23.24	22.72	23.24	154,760	+0.40(+1.76%)
Jan 18, 2018	22.92	23.00	22.71	22.84	115,245	-0.08(-0.35%)
Jan 17, 2018	22.92	22.96	22.63	22.92	122,080	+0.12(+0.53%)
Jan 16, 2018	23.00	23.32	22.71	22.79	122,703	-0.20(-0.88%)
Jan 12, 2018		23.00	23.00	23.00	0	-0.08(-0.35%)
Jan 11, 2018	23.04	23.24	23.00	23.08	176,299	+0.04(+0.17%)
Jan 10, 2018		23.28	22.63	23.04	159,710	+0.28(+1.24%)
Jan 09, 2018	22.71	23.12	22.71	22.75	90,522	+0.04(+0.18%)
Jan 08, 2018	22.79	22.84	22.51	22.71	145,569	-0.08(-0.35%)
Jan 05, 2018	22.43	22.84	22.31	22.79	206,100	+0.40(+1.80%)
Jan 04, 2018	22.55	22.76	22.39	22.39	91,253	-0.04(-0.18%)
Jan 03, 2018	22.51	22.67	22.35	22.43	168,626	-0.16(-0.71%)
Jan 02, 2018	22.75	22.88	22.35	22.59	212,870	+0.00(+0.00%)
Dec 29, 2017		22.59	22.59	22.59	0	-0.32(-1.41%)
Dec 28, 2017	22.71	23.04	22.47	22.92	162,757	+0.24(+1.07%)
Dec 27, 2017	22.92	23.04	22.61	22.67	94,359	-0.24(-1.05%)
Dec 26, 2017	22.75	23.00	22.63	22.92	127,377	+0.20(+0.89%)
Dec 22, 2017	23.08	23.08	22.67	22.71	224,088	-0.32(-1.40%)
Dec 21, 2017	22.71	23.32	22.67	23.04	163,613	+0.36(+1.60%)
Dec 20, 2017	22.79	22.90	22.63	22.67	172,978	+0.00(+0.00%)
Dec 19, 2017	22.88	22.95	22.59	22.67	164,245	-0.12(-0.53%)
Dec 18, 2017	23.04	23.28	22.59	22.79	180,552	-0.12(-0.53%)
Dec 15, 2017	22.39	22.96	22.39	22.92	805,346	+0.56(+2.52%)
Dec 14, 2017	22.59	22.73	22.08	22.35	195,740	-0.20(-0.89%)
Dec 13, 2017	22.83	22.83	22.51	22.55	176,821	-0.24(-1.05%)
Dec 12, 2017	22.59	22.91	22.55	22.79	116,498	+0.20(+0.88%)
Dec 11, 2017	22.51	22.71	22.47	22.59	192,735	+0.04(+0.18%)
Dec 08, 2017	22.59	22.67	22.43	22.55	127,141	+0.04(+0.18%)
Dec 07, 2017	22.15	22.75	22.15	22.51	131,300	+0.24(+1.08%)
Dec 06, 2017	22.35	22.69	22.07	22.27	188,404	-0.08(-0.36%)
Dec 05, 2017	22.99	22.99	22.35	22.35	133,315	-0.56(-2.44%)
Dec 04, 2017	22.75	23.07	22.75	22.91	170,007	+0.32(+1.42%)
Dec 01, 2017	22.55	22.79	22.35	22.59	307,690	+0.12(+0.53%)
Nov 30, 2017	23.35	23.43	22.43	22.47	1,795,671	-2.40(-9.65%)
Nov 29, 2017	24.03	24.95	23.99	24.87	103,727	+0.88(+3.67%)
Nov 28, 2017	23.23	23.99	23.19	23.99	58,617	+0.88(+3.81%)
Nov 27, 2017	23.03	23.31	23.03	23.11	66,907	+0.04(+0.17%)
Nov 24, 2017	23.31	23.43	23.03	23.07	26,300	-0.20(-0.86%)
Nov 22, 2017	23.55	23.59	23.23	23.27	52,160	-0.24(-1.02%)
Nov 21, 2017	23.59	23.67	23.23	23.51	66,584	+0.04(+0.17%)
Nov 20, 2017	23.15	23.47	23.07	23.47	55,759	+0.28(+1.21%)
Nov 17, 2017	22.99	23.23	22.91	23.19	68,923	+0.04(+0.17%)
Nov 16, 2017	23.15	23.43	22.79	23.15	68,151	+0.16(+0.70%)
Nov 15, 2017	22.75	23.27	22.75	22.99	72,459	+0.08(+0.35%)
Nov 14, 2017	22.83	23.19	22.83	22.91	108,517	+0.00(+0.00%)
Nov 13, 2017	22.79	22.95	22.63	22.91	112,616	+0.12(+0.53%)
Nov 10, 2017	22.75	23.15	22.75	22.79	76,898	+0.00(+0.00%)
Nov 09, 2017	22.59	22.91	22.47	22.79	108,892	-0.04(-0.18%)
Nov 08, 2017	22.95	22.95	22.63	22.83	105,166	-0.28(-1.21%)
Nov 07, 2017	23.47	23.55	23.03	23.11	204,563	-0.32(-1.37%)
Nov 06, 2017	23.39	23.47	23.19	23.43	77,819	+0.08(+0.34%)
Nov 03, 2017	23.51	23.51	23.19	23.35	101,797	-0.16(-0.68%)
Nov 02, 2017		23.63	23.11	23.51	56,953	+0.28(+1.20%)

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.