Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.94	23.95	23.85	23.92	8,681	+0.06(+0.24%)
Jan 30, 2018	23.88	23.89	23.88	23.86	6,638	-0.16(-0.66%)
Jan 29, 2018	24.20	24.20	24.02	24.02	7,297	-0.10(-0.40%)
Jan 26, 2018	24.04	24.13	24.04	24.12	5,910	+0.13(+0.55%)
Jan 25, 2018	24.02	24.10	23.91	23.98	6,249	-0.01(-0.06%)
Jan 24, 2018	23.99	24.09	23.91	24.00	8,093	+0.09(+0.38%)
Jan 23, 2018	23.81	23.91	23.81	23.91	5,561	+0.17(+0.73%)
Jan 22, 2018	23.59	23.73	23.58	23.73	5,671	+0.24(+1.03%)
Jan 19, 2018	23.48	23.52	23.40	23.49	10,230	-0.05(-0.21%)
Jan 18, 2018	23.52	23.54	23.52	23.54	5,238	-0.05(-0.20%)
Jan 17, 2018	23.44	23.61	23.43	23.59	6,082	+0.05(+0.20%)
Jan 16, 2018	23.77	23.87	23.54	23.54	7,275	-0.08(-0.32%)
Jan 12, 2018		23.62	23.62	23.62	0	+0.31(+1.31%)
Jan 11, 2018	23.28	23.37	23.28	23.31	4,534	+0.20(+0.87%)
Jan 10, 2018	23.05	23.22	23.05	23.11	9,902	+0.02(+0.08%)
Jan 09, 2018	23.07	23.11	23.05	23.09	5,797	+0.10(+0.42%)
Jan 08, 2018	23.00	23.00	22.98	23.00	3,748	+0.03(+0.12%)
Jan 05, 2018	23.00	23.00	22.91	22.97	10,017	+0.05(+0.21%)
Jan 04, 2018	22.84	22.97	22.84	22.92	210,151	+0.22(+0.97%)
Jan 03, 2018	22.55	22.70	22.55	22.70	10,145	+0.25(+1.11%)
Jan 02, 2018	22.41	22.46	22.40	22.45	8,954	+0.09(+0.39%)
Dec 29, 2017		22.37	22.37	22.37	0	-0.02(-0.09%)
Dec 28, 2017	22.47	22.47	22.37	22.39	47,811	+0.06(+0.26%)
Dec 27, 2017	22.35	22.36	22.33	22.33	31,976	-0.02(-0.09%)
Dec 26, 2017	22.33	22.36	22.31	22.35	31,477	+0.01(+0.04%)
Dec 22, 2017	22.37	22.41	22.33	22.34	31,450	-0.03(-0.13%)
Dec 21, 2017	22.29	22.41	22.29	22.37	33,226	+0.22(+0.99%)
Dec 20, 2017	22.24	22.24	22.13	22.15	34,464	+0.02(+0.09%)
Dec 19, 2017	22.21	22.21	22.12	22.13	30,301	-0.08(-0.36%)
Dec 18, 2017	22.14	22.24	22.14	22.21	27,942	+0.26(+1.19%)
Dec 15, 2017	21.91	22.01	21.89	21.95	14,345	+0.18(+0.83%)
Dec 14, 2017	21.88	21.90	21.77	21.77	32,145	-0.11(-0.52%)
Dec 13, 2017	21.95	21.99	21.88	21.88	22,324	-0.11(-0.52%)
Dec 12, 2017	21.93	22.00	21.91	22.00	22,546	+0.15(+0.70%)
Dec 11, 2017	21.87	21.93	21.85	21.85	27,491	-0.02(-0.09%)
Dec 08, 2017	21.83	21.91	21.83	21.86	16,449	+0.06(+0.26%)
Dec 07, 2017	21.85	21.86	21.81	21.81	17,269	+0.13(+0.61%)
Dec 06, 2017	21.72	21.74	21.67	21.67	15,160	-0.08(-0.35%)
Dec 05, 2017	21.92	21.92	21.75	21.75	15,394	-0.02(-0.09%)
Dec 04, 2017	21.87	21.94	21.77	21.77	10,465	+0.03(+0.15%)
Dec 01, 2017	21.87	21.87	21.70	21.74	24,758	-0.03(-0.13%)
Nov 30, 2017	21.73	21.82	21.73	21.77	19,581	+0.17(+0.77%)
Nov 29, 2017	21.65	21.67	21.51	21.60	22,943	+0.09(+0.42%)
Nov 28, 2017	21.38	21.51	21.37	21.51	14,853	+0.25(+1.19%)
Nov 27, 2017	21.32	21.34	21.24	21.25	20,233	-0.04(-0.19%)
Nov 24, 2017	21.30	21.30	21.30	21.30	5,266	+0.04(+0.18%)
Nov 22, 2017	21.27	21.28	21.23	21.26	18,051	+0.04(+0.18%)
Nov 21, 2017	21.19	21.22	21.19	21.22	21,769	+0.09(+0.40%)
Nov 20, 2017	21.12	21.16	21.12	21.13	17,662	+0.01(+0.04%)
Nov 17, 2017	21.11	21.16	21.11	21.12	13,856	-0.08(-0.38%)
Nov 16, 2017	21.19	21.22	21.18	21.20	16,478	+0.16(+0.78%)
Nov 15, 2017	20.90	21.09	20.90	21.04	30,167	-0.10(-0.49%)
Nov 14, 2017	21.13	21.16	21.03	21.14	37,512	-0.04(-0.17%)
Nov 13, 2017	21.17	21.25	21.16	21.18	20,800	-0.08(-0.38%)
Nov 10, 2017	21.27	21.30	21.26	21.26	14,798	-0.07(-0.35%)
Nov 09, 2017	21.41	21.43	21.29	21.33	12,719	-0.18(-0.84%)
Nov 08, 2017	21.45	21.57	21.45	21.51	18,712	-0.05(-0.22%)
Nov 07, 2017	21.69	21.69	21.56	21.56	26,682	-0.16(-0.72%)
Nov 06, 2017	21.61	21.72	21.60	21.72	11,926	+0.12(+0.55%)
Nov 03, 2017	21.59	21.60	21.56	21.60	13,524	+0.03(+0.13%)
Nov 02, 2017	21.51	21.59	21.51	21.57	16,020	+0.01(+0.07%)

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.