Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.58	21.70	21.39	21.53	1,820,500	-0.03(-0.14%)
Jan 30, 2018	21.61	21.63	21.48	21.56	581,765	-0.12(-0.57%)
Jan 29, 2018	21.86	21.86	21.57	21.68	596,711	-0.27(-1.22%)
Jan 26, 2018	21.70	21.95	21.57	21.95	693,813	+0.31(+1.45%)
Jan 25, 2018	21.91	21.94	21.63	21.63	653,204	-0.24(-1.09%)
Jan 24, 2018	21.71	21.97	21.63	21.87	904,728	+0.09(+0.42%)
Jan 23, 2018	21.48	21.97	21.39	21.78	2,834,265	+0.30(+1.39%)
Jan 22, 2018	21.72	21.75	21.37	21.48	2,991,046	-0.19(-0.88%)
Jan 19, 2018	21.95	22.00	21.66	21.67	1,128,247	-0.29(-1.33%)
Jan 18, 2018	22.34	22.34	21.95	21.96	624,845	-0.34(-1.51%)
Jan 17, 2018	22.75	22.76	22.26	22.30	1,176,164	-0.33(-1.46%)
Jan 16, 2018	21.99	23.05	21.99	22.63	3,093,490	+0.74(+3.36%)
Jan 12, 2018		21.89	21.89	21.89	0	-0.11(-0.52%)
Jan 11, 2018	22.06	22.19	21.86	22.01	461,799	-0.07(-0.31%)
Jan 10, 2018	22.09	22.22	21.96	22.08	841,792	-0.04(-0.17%)
Jan 09, 2018	22.01	22.12	21.94	22.12	762,003	+0.16(+0.73%)
Jan 08, 2018	22.03	22.11	21.92	21.96	396,213	-0.08(-0.35%)
Jan 05, 2018	21.96	22.10	21.91	22.03	614,096	+0.14(+0.63%)
Jan 04, 2018	21.66	21.99	21.60	21.89	956,336	+0.19(+0.88%)
Jan 03, 2018	22.07	22.17	21.65	21.70	757,119	-0.30(-1.36%)
Jan 02, 2018	22.37	22.42	21.97	22.00	1,009,119	-0.36(-1.61%)
Dec 29, 2017		22.36	22.36	22.36	0	+0.11(+0.48%)
Dec 28, 2017	22.19	22.29	22.04	22.26	825,823	+0.12(+0.52%)
Dec 27, 2017	22.11	22.16	22.03	22.14	455,110	+0.11(+0.52%)
Dec 26, 2017	21.90	22.14	21.82	22.03	526,223	+0.09(+0.41%)
Dec 22, 2017	21.66	21.97	21.56	21.94	499,936	+0.39(+1.83%)
Dec 21, 2017	21.47	21.56	21.19	21.54	2,104,880	+0.16(+0.74%)
Dec 20, 2017	21.84	21.84	21.38	21.38	1,145,897	-0.35(-1.60%)
Dec 19, 2017		22.28	21.69	21.73	1,226,645	-0.42(-1.88%)
Dec 18, 2017	21.90	22.38	21.90	22.15	1,078,642	+0.20(+0.93%)
Dec 15, 2017	22.19	22.31	21.88	21.94	3,157,746	-0.06(-0.27%)
Dec 14, 2017	22.03	22.09	21.88	22.00	1,175,558	-0.04(-0.17%)
Dec 13, 2017	21.96	22.17	21.91	22.04	1,353,141	+0.08(+0.38%)
Dec 12, 2017	21.96	22.04	21.88	21.96	531,719	+0.00(+0.00%)
Dec 11, 2017	21.93	22.03	21.85	21.96	496,771	-0.01(-0.03%)
Dec 08, 2017	22.06	22.10	21.79	21.97	379,157	+0.02(+0.10%)
Dec 07, 2017	21.75	21.96	21.75	21.94	729,837	+0.14(+0.62%)
Dec 06, 2017	21.91	22.04	21.57	21.81	443,201	-0.13(-0.59%)
Dec 05, 2017	21.83	22.00	21.82	21.94	523,395	+0.06(+0.28%)
Dec 04, 2017	22.28	22.37	21.82	21.88	1,057,657	-0.23(-1.06%)
Dec 01, 2017	22.13	22.36	22.00	22.11	553,237	-0.03(-0.14%)
Nov 30, 2017	22.03	22.17	21.88	22.14	795,761	+0.16(+0.72%)
Nov 29, 2017	21.80	22.03	21.69	21.98	535,816	+0.13(+0.59%)
Nov 28, 2017	22.13	22.28	21.85	21.85	634,188	-0.33(-1.50%)
Nov 27, 2017	22.42	22.50	22.16	22.19	418,591	-0.24(-1.08%)
Nov 24, 2017	22.41	22.53	22.21	22.43	253,997	+0.20(+0.92%)
Nov 22, 2017	22.31	22.41	22.21	22.22	552,424	-0.11(-0.51%)
Nov 21, 2017	22.34	22.43	22.31	22.34	394,625	-0.02(-0.10%)
Nov 20, 2017	22.24	22.41	22.12	22.36	542,989	+0.19(+0.85%)
Nov 17, 2017	22.09	22.22	22.06	22.17	1,332,220	+0.13(+0.58%)
Nov 16, 2017	22.19	22.24	22.02	22.04	551,539	-0.09(-0.41%)
Nov 15, 2017	22.50	22.51	22.13	22.13	636,065	-0.36(-1.61%)
Nov 14, 2017	22.39	22.67	22.39	22.50	566,672	+0.10(+0.44%)
Nov 13, 2017	22.31	22.47	22.28	22.40	569,644	+0.13(+0.58%)
Nov 10, 2017	22.37	22.50	22.22	22.27	628,126	-0.14(-0.64%)
Nov 09, 2017	22.47	22.67	22.36	22.41	385,734	-0.03(-0.13%)
Nov 08, 2017	22.42	22.89	22.38	22.44	629,517	-0.04(-0.17%)
Nov 07, 2017	22.35	22.71	22.31	22.48	512,646	+0.09(+0.41%)
Nov 06, 2017	22.27	22.49	22.27	22.39	381,648	+0.14(+0.65%)
Nov 03, 2017	22.18	22.47	22.18	22.25	274,452	-0.06(-0.27%)
Nov 02, 2017	22.50	22.52	22.28	22.31	606,599	-0.19(-0.84%)

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.