Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.05	23.09	22.82	22.84	21,313	-0.09(-0.39%)
Jan 30, 2018	22.99	22.99	22.82	22.93	18,882	-0.05(-0.20%)
Jan 29, 2018	23.39	23.58	22.97	22.97	17,183	-0.41(-1.77%)
Jan 26, 2018	23.72	23.72	23.38	23.39	20,308	+0.01(+0.03%)
Jan 25, 2018	23.37	23.52	23.25	23.38	13,316	-0.19(-0.80%)
Jan 24, 2018	23.77	23.77	23.31	23.57	16,150	-0.12(-0.51%)
Jan 23, 2018	23.79	23.84	23.56	23.69	18,146	-0.14(-0.57%)
Jan 22, 2018	23.92	23.92	23.61	23.83	9,677	-0.17(-0.69%)
Jan 19, 2018	23.80	24.05	23.76	23.99	7,932	+0.22(+0.92%)
Jan 18, 2018	23.88	23.88	23.75	23.77	9,501	-0.32(-1.32%)
Jan 17, 2018	24.08	24.23	23.82	24.09	13,363	+0.15(+0.63%)
Jan 16, 2018	24.09	24.25	23.88	23.94	42,822	-0.06(-0.25%)
Jan 12, 2018		24.00	24.00	24.00	0	+0.23(+0.95%)
Jan 11, 2018	23.58	24.01	23.55	23.77	26,702	+0.20(+0.83%)
Jan 10, 2018	23.65	23.81	23.55	23.58	18,617	-0.14(-0.57%)
Jan 09, 2018	23.62	23.80	23.62	23.71	13,360	+0.02(+0.10%)
Jan 08, 2018	23.54	23.74	23.46	23.69	15,773	+0.08(+0.32%)
Jan 05, 2018	23.52	23.61	23.49	23.61	24,248	+0.11(+0.48%)
Jan 04, 2018	23.29	23.64	23.29	23.50	34,086	+0.10(+0.42%)
Jan 03, 2018	23.30	23.55	23.08	23.40	34,415	+0.11(+0.49%)
Jan 02, 2018	23.89	23.89	23.72	23.29	13,783	+0.01(+0.03%)
Dec 29, 2017		23.28	23.28	23.28	0	-0.32(-1.34%)
Dec 28, 2017	23.68	23.76	23.49	23.60	7,559	-0.20(-0.82%)
Dec 27, 2017	23.71	23.91	23.65	23.80	17,681	+0.14(+0.61%)
Dec 26, 2017	23.46	23.66	23.40	23.65	11,733	+0.14(+0.58%)
Dec 22, 2017	23.46	23.68	23.46	23.52	10,129	+0.08(+0.32%)
Dec 21, 2017	23.25	23.52	23.12	23.44	14,365	+0.23(+1.01%)
Dec 20, 2017	23.49	23.49	23.12	23.21	21,140	-0.15(-0.65%)
Dec 19, 2017	23.78	23.79	23.30	23.36	11,435	-0.42(-1.78%)
Dec 18, 2017	23.62	23.91	23.55	23.78	19,250	+0.32(+1.38%)
Dec 15, 2017	23.10	23.72	23.07	23.46	59,721	+0.29(+1.27%)
Dec 14, 2017	23.34	23.52	22.96	23.16	26,874	-0.22(-0.94%)
Dec 13, 2017	23.00	23.51	23.00	23.38	15,744	+0.27(+1.17%)
Dec 12, 2017	23.12	23.31	23.01	23.11	10,796	+0.05(+0.20%)
Dec 11, 2017	23.02	23.34	23.01	23.06	29,919	+0.09(+0.39%)
Dec 08, 2017	23.54	23.54	22.82	22.97	32,231	-0.58(-2.47%)
Dec 07, 2017	23.46	23.91	23.32	23.55	13,646	+0.05(+0.22%)
Dec 06, 2017	23.64	24.13	23.44	23.50	15,300	-0.22(-0.92%)
Dec 05, 2017	23.98	23.98	23.52	23.72	16,461	-0.16(-0.66%)
Dec 04, 2017	24.14	24.27	23.83	23.88	18,047	+0.01(+0.06%)
Dec 01, 2017	24.32	24.32	23.36	23.86	20,851	-0.01(-0.03%)
Nov 30, 2017	24.00	24.27	23.71	23.87	25,701	-0.37(-1.51%)
Nov 29, 2017		24.28	23.86	24.24	39,508	+0.38(+1.60%)
Nov 28, 2017	23.29	23.86	23.24	23.86	13,667	+0.33(+1.40%)
Nov 27, 2017	23.62	23.67	23.42	23.53	9,470	-0.07(-0.32%)
Nov 24, 2017	23.72	23.72	23.33	23.60	11,885	+0.04(+0.16%)
Nov 22, 2017	23.59	23.67	23.46	23.57	16,636	-0.02(-0.09%)
Nov 21, 2017	23.57	23.61	23.37	23.59	15,241	+0.04(+0.19%)
Nov 20, 2017	23.21	23.57	23.21	23.54	11,676	+0.39(+1.68%)
Nov 17, 2017	22.96	23.27	22.96	23.15	10,683	+0.16(+0.68%)
Nov 16, 2017	22.82	23.26	22.77	23.00	12,859	+0.17(+0.75%)
Nov 15, 2017	22.92	23.19	22.72	22.83	9,636	+0.07(+0.33%)
Nov 14, 2017	22.89	22.89	22.41	22.75	38,488	-0.07(-0.29%)
Nov 13, 2017	22.59	22.82	22.52	22.82	6,811	+0.18(+0.79%)
Nov 10, 2017	22.74	23.15	22.59	22.64	16,271	+0.03(+0.13%)
Nov 09, 2017	22.37	22.73	22.34	22.61	26,986	+0.19(+0.87%)
Nov 08, 2017	22.59	22.68	22.38	22.41	35,557	-0.16(-0.73%)
Nov 07, 2017	23.41	23.41	22.53	22.58	22,402	-0.78(-3.33%)
Nov 06, 2017	23.46	23.46	23.25	23.36	12,899	+0.01(+0.06%)
Nov 03, 2017	23.64	23.66	23.33	23.34	13,104	-0.30(-1.26%)
Nov 02, 2017	23.30	23.79	23.29	23.64	21,768	+0.38(+1.63%)

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.