Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.74	22.12	21.69	21.85	207,795	+0.19(+0.88%)
Jan 30, 2018	22.05	22.06	21.52	21.66	176,340	-0.47(-2.12%)
Jan 29, 2018	22.27	22.27	22.01	22.13	153,053	-0.11(-0.49%)
Jan 26, 2018	22.05	22.29	22.00	22.24	248,622	+0.24(+1.09%)
Jan 25, 2018	21.94	22.12	21.89	22.00	371,491	+0.06(+0.27%)
Jan 24, 2018	21.71	21.99	21.71	21.94	293,929	+0.29(+1.34%)
Jan 23, 2018	21.55	21.74	21.41	21.65	162,197	+0.18(+0.84%)
Jan 22, 2018	21.10	21.65	21.00	21.47	183,208	+0.44(+2.09%)
Jan 19, 2018	21.31	21.34	20.89	21.03	416,599	-0.18(-0.85%)
Jan 18, 2018	21.73	21.73	21.21	21.21	171,153	-0.39(-1.81%)
Jan 17, 2018	21.73	21.75	21.46	21.60	169,203	-0.05(-0.23%)
Jan 16, 2018	21.56	21.94	21.56	21.65	295,691	+0.25(+1.17%)
Jan 12, 2018		21.40	21.40	21.40	0	+0.15(+0.71%)
Jan 11, 2018	21.19	21.32	21.16	21.25	153,758	-0.03(-0.14%)
Jan 10, 2018		21.90	21.12	21.28	311,593	-0.51(-2.34%)
Jan 09, 2018	21.88	21.99	21.66	21.79	163,373	-0.14(-0.64%)
Jan 08, 2018	21.86	22.09	21.75	21.93	115,493	-0.01(-0.05%)
Jan 05, 2018	21.57	21.99	21.57	21.94	92,392	+0.37(+1.72%)
Jan 04, 2018	22.02	22.12	21.56	21.57	307,765	-0.39(-1.78%)
Jan 03, 2018	22.27	22.27	21.90	21.96	146,213	-0.24(-1.08%)
Jan 02, 2018	22.25	22.31	22.01	22.20	138,309	+0.04(+0.18%)
Dec 29, 2017		22.16	22.16	22.16	0	+0.11(+0.50%)
Dec 28, 2017	22.01	22.15	21.81	22.05	143,084	+0.13(+0.59%)
Dec 27, 2017	21.68	22.04	21.65	21.92	154,515	+0.23(+1.06%)
Dec 26, 2017	21.41	21.78	21.41	21.69	59,293	+0.16(+0.74%)
Dec 22, 2017	21.58	21.77	21.46	21.53	175,281	-0.09(-0.42%)
Dec 21, 2017	21.50	21.71	21.48	21.62	162,929	+0.04(+0.19%)
Dec 20, 2017	21.53	21.70	21.17	21.58	445,861	+0.03(+0.14%)
Dec 19, 2017	21.56	21.65	21.45	21.55	188,934	-0.10(-0.46%)
Dec 18, 2017	21.55	21.86	21.53	21.65	285,054	+0.10(+0.46%)
Dec 15, 2017	22.06	22.13	21.50	21.55	569,829	-0.52(-2.36%)
Dec 14, 2017	21.68	22.13	21.68	22.07	185,739	+0.26(+1.19%)
Dec 13, 2017	21.55	21.92	21.33	21.81	263,010	+0.28(+1.30%)
Dec 12, 2017	21.32	21.60	21.16	21.53	517,165	+0.21(+0.98%)
Dec 11, 2017	21.61	21.68	21.23	21.32	462,819	-0.29(-1.34%)
Dec 08, 2017	21.50	21.76	21.50	21.61	234,005	+0.08(+0.37%)
Dec 07, 2017	21.52	21.66	21.42	21.53	262,915	-0.00(-0.02%)
Dec 06, 2017	21.48	21.70	21.39	21.54	439,303	+0.09(+0.40%)
Dec 05, 2017	21.63	21.77	21.33	21.45	573,629	-0.31(-1.42%)
Dec 04, 2017	22.04	22.25	21.69	21.76	219,608	-0.29(-1.32%)
Dec 01, 2017	22.01	22.35	22.00	22.05	148,483	+0.17(+0.78%)
Nov 30, 2017	22.25	22.27	21.85	21.88	235,808	-0.24(-1.08%)
Nov 29, 2017	22.09	22.19	21.91	22.12	139,718	-0.14(-0.63%)
Nov 28, 2017	22.65	22.65	22.17	22.26	132,006	-0.30(-1.33%)
Nov 27, 2017	22.67	22.76	22.45	22.56	97,478	-0.02(-0.09%)
Nov 24, 2017	22.45	22.73	22.45	22.58	79,737	+0.13(+0.58%)
Nov 22, 2017	22.83	22.83	22.24	22.45	184,443	+0.10(+0.45%)
Nov 21, 2017	21.90	22.41	21.84	22.35	211,222	+0.54(+2.48%)
Nov 20, 2017	21.95	22.00	21.75	21.81	198,924	-0.13(-0.59%)
Nov 17, 2017	22.14	22.14	21.83	21.94	203,416	-0.03(-0.14%)

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.