Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.15	23.18	22.88	22.98	113,273	+0.13(+0.57%)
Jan 30, 2018	23.00	23.06	22.80	22.85	179,950	-0.43(-1.85%)
Jan 29, 2018	23.35	23.41	23.23	23.28	70,860	-0.06(-0.26%)
Jan 26, 2018	23.10	23.34	23.00	23.34	49,599	+0.40(+1.74%)
Jan 25, 2018	23.03	23.06	22.71	22.94	143,751	+0.08(+0.37%)
Jan 24, 2018	23.02	23.10	22.66	22.86	69,995	-0.03(-0.14%)
Jan 23, 2018	22.73	22.91	22.60	22.89	87,534	+0.44(+1.95%)
Jan 22, 2018	22.21	22.45	22.19	22.45	98,936	+0.32(+1.45%)
Jan 19, 2018	22.02	22.18	22.02	22.13	34,692	+0.09(+0.41%)
Jan 18, 2018	21.90	22.10	21.90	22.04	48,617	-0.05(-0.23%)
Jan 17, 2018	22.07	22.12	21.81	22.09	75,236	+0.22(+1.01%)
Jan 16, 2018	22.08	22.41	21.81	21.87	121,867	-0.20(-0.91%)
Jan 12, 2018		22.07	22.07	22.07	0	+0.14(+0.64%)
Jan 11, 2018	22.00	22.00	21.87	21.93	52,415	+0.03(+0.12%)
Jan 10, 2018	21.65	21.90	21.65	21.90	47,785	+0.02(+0.07%)
Jan 09, 2018	22.01	22.01	21.82	21.89	32,861	-0.06(-0.28%)
Jan 08, 2018	21.87	22.00	21.75	21.95	93,584	+0.21(+0.97%)
Jan 05, 2018	21.66	21.79	21.57	21.74	101,241	+0.08(+0.37%)
Jan 04, 2018	21.80	21.92	21.61	21.66	174,498	-0.12(-0.55%)
Jan 03, 2018	21.45	21.82	21.45	21.78	261,018	+0.32(+1.49%)
Jan 02, 2018	21.64	21.67	21.38	21.46	151,156	-0.01(-0.05%)
Dec 29, 2017		21.47	21.47	21.47	0	-0.16(-0.72%)
Dec 28, 2017	21.84	21.84	21.61	21.63	43,538	-0.09(-0.43%)
Dec 27, 2017	21.83	21.83	21.66	21.72	52,135	-0.04(-0.17%)
Dec 26, 2017	21.68	21.76	21.57	21.76	37,073	+0.07(+0.31%)
Dec 22, 2017	21.80	21.82	21.67	21.69	38,614	-0.17(-0.78%)
Dec 21, 2017	21.89	22.04	21.76	21.86	31,317	-0.06(-0.27%)
Dec 20, 2017	22.15	22.15	21.83	21.92	155,736	-0.13(-0.59%)
Dec 19, 2017	22.26	22.33	22.05	22.05	53,647	-0.17(-0.77%)
Dec 18, 2017	22.06	22.26	22.00	22.22	80,698	+0.27(+1.23%)
Dec 15, 2017	21.75	21.97	21.75	21.95	64,682	+0.18(+0.83%)
Dec 14, 2017	21.79	21.90	21.70	21.77	45,032	+0.00(+0.00%)
Dec 13, 2017	21.82	21.85	21.70	21.77	46,442	+0.10(+0.46%)
Dec 12, 2017	21.84	21.84	21.63	21.67	82,912	-0.21(-0.96%)
Dec 11, 2017	21.91	21.93	21.77	21.88	71,285	+0.11(+0.51%)
Dec 08, 2017	21.88	21.96	21.73	21.77	78,789	+0.08(+0.37%)
Dec 07, 2017	21.64	21.71	21.51	21.69	82,455	+0.22(+1.02%)
Dec 06, 2017	21.30	21.59	21.11	21.47	79,478	+0.11(+0.51%)
Dec 05, 2017	21.10	21.65	21.04	21.36	119,134	+0.07(+0.33%)
Dec 04, 2017	22.28	22.28	21.29	21.29	260,642	-0.71(-3.23%)
Dec 01, 2017	22.18	22.23	21.87	22.00	121,465	-0.26(-1.17%)
Nov 30, 2017	22.48	22.48	22.21	22.26	185,281	+0.01(+0.04%)
Nov 29, 2017	23.23	23.23	22.00	22.25	191,980	-0.98(-4.20%)
Nov 28, 2017	23.42	23.42	23.13	23.23	388,136	-0.07(-0.32%)
Nov 27, 2017	24.13	24.13	23.30	23.30	119,345	-0.74(-3.08%)
Nov 24, 2017	23.48	24.06	23.34	24.04	105,347	+0.70(+3.00%)
Nov 22, 2017	23.46	23.48	23.15	23.34	237,823	-0.01(-0.04%)
Nov 21, 2017	22.97	23.35	22.97	23.35	77,505	+0.36(+1.57%)
Nov 20, 2017	22.99	23.04	22.93	22.99	71,097	+0.22(+0.95%)
Nov 17, 2017	22.85	22.86	22.72	22.77	60,580	+0.03(+0.15%)
Nov 16, 2017	22.64	22.77	22.61	22.74	86,109	+0.28(+1.25%)
Nov 15, 2017	22.50	22.72	22.42	22.46	75,028	-0.27(-1.17%)
Nov 14, 2017	22.80	22.85	22.64	22.73	34,428	-0.11(-0.50%)
Nov 13, 2017	22.76	22.89	22.71	22.84	48,282	-0.01(-0.04%)
Nov 10, 2017	22.85	22.88	22.68	22.85	80,183	+0.19(+0.84%)
Nov 09, 2017	22.70	22.70	22.40	22.66	99,912	-0.23(-1.03%)
Nov 08, 2017	22.91	22.99	22.74	22.89	86,103	-0.02(-0.07%)
Nov 07, 2017	23.09	23.22	22.88	22.91	61,701	-0.09(-0.39%)
Nov 06, 2017	22.90	23.08	22.90	23.00	233,863	+0.16(+0.70%)
Nov 03, 2017	22.98	22.98	22.64	22.84	50,070	+0.21(+0.93%)
Nov 02, 2017	22.70	22.70	22.48	22.63	45,583	+0.01(+0.04%)

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.