Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.45	22.61	22.43	22.54	567,375	+0.15(+0.67%)
Jan 30, 2018	22.20	22.41	22.20	22.39	986,053	+0.12(+0.54%)
Jan 29, 2018	22.42	22.43	22.27	22.27	714,349	-0.19(-0.85%)
Jan 26, 2018	22.55	22.66	22.39	22.46	901,533	-0.04(-0.18%)
Jan 25, 2018	22.38	22.53	22.36	22.50	533,831	+0.21(+0.94%)
Jan 24, 2018	22.41	22.50	22.27	22.29	870,514	-0.16(-0.71%)
Jan 23, 2018	22.40	22.47	22.32	22.45	497,899	+0.14(+0.63%)
Jan 22, 2018	22.25	22.34	22.25	22.31	438,861	+0.10(+0.45%)
Jan 19, 2018	22.21	22.32	22.17	22.21	620,386	+0.01(+0.05%)
Jan 18, 2018	22.45	22.46	22.19	22.20	722,953	-0.21(-0.94%)
Jan 17, 2018	22.38	22.45	22.35	22.41	442,248	+0.11(+0.49%)
Jan 16, 2018	22.25	22.42	22.17	22.30	1,009,695	+0.03(+0.13%)
Jan 12, 2018		22.27	22.27	22.27	0	-0.05(-0.22%)
Jan 11, 2018	22.29	22.36	22.21	22.32	663,533	+0.00(+0.00%)
Jan 10, 2018	22.45	22.49	22.26	22.32	1,037,204	-0.18(-0.80%)
Jan 09, 2018	22.70	22.71	22.48	22.50	653,257	-0.13(-0.57%)
Jan 08, 2018	22.62	22.76	22.60	22.63	663,721	+0.04(+0.18%)
Jan 05, 2018	22.66	22.66	22.57	22.59	505,956	+0.03(+0.13%)
Jan 04, 2018	22.54	22.66	22.49	22.56	643,108	+0.11(+0.49%)
Jan 03, 2018	22.60	22.60	22.45	22.45	689,597	-0.05(-0.22%)
Jan 02, 2018	22.53	22.60	22.49	22.50	788,681	+0.06(+0.27%)
Dec 29, 2017		22.44	22.44	22.44	0	+0.02(+0.09%)
Dec 28, 2017	22.37	22.51	22.37	22.42	420,818	+0.06(+0.27%)
Dec 27, 2017	22.32	22.39	22.32	22.36	478,816	+0.01(+0.04%)
Dec 26, 2017	22.27	22.35	22.27	22.35	387,459	+0.02(+0.09%)
Dec 22, 2017	22.31	22.37	22.31	22.33	376,842	+0.02(+0.09%)
Dec 21, 2017	22.35	22.39	22.28	22.31	394,544	+0.01(+0.04%)
Dec 20, 2017	22.25	22.41	22.23	22.30	448,091	+0.03(+0.13%)
Dec 19, 2017	22.29	22.33	22.22	22.27	452,644	-0.07(-0.31%)
Dec 18, 2017	22.31	22.42	22.29	22.34	520,687	+0.06(+0.27%)
Dec 15, 2017	22.41	22.41	22.22	22.28	636,427	-0.12(-0.54%)
Dec 14, 2017	22.33	22.43	22.32	22.40	495,815	+0.03(+0.13%)
Dec 13, 2017	22.26	22.53	22.26	22.37	770,469	-0.01(-0.04%)
Dec 12, 2017	22.57	22.57	22.35	22.38	743,002	-0.21(-0.93%)
Dec 11, 2017	22.54	22.61	22.45	22.59	456,234	+0.00(+0.00%)
Dec 08, 2017	22.74	22.74	22.51	22.59	383,728	-0.16(-0.70%)
Dec 07, 2017	22.82	22.82	22.66	22.75	489,881	-0.03(-0.13%)
Dec 06, 2017	22.84	22.87	22.76	22.78	353,214	-0.04(-0.18%)
Dec 05, 2017	22.71	22.85	22.68	22.82	447,727	+0.16(+0.71%)
Dec 04, 2017	22.69	22.71	22.61	22.66	448,578	+0.11(+0.49%)
Dec 01, 2017	22.42	22.55	22.40	22.55	442,263	+0.13(+0.58%)
Nov 30, 2017	22.50	22.59	22.36	22.42	414,198	+0.01(+0.04%)
Nov 29, 2017	22.62	22.63	22.40	22.41	426,969	-0.16(-0.71%)
Nov 28, 2017	22.52	22.59	22.46	22.57	391,005	+0.12(+0.53%)
Nov 27, 2017	22.44	22.54	22.43	22.45	365,088	-0.04(-0.18%)
Nov 24, 2017	22.42	22.49	22.41	22.49	153,210	+0.11(+0.49%)
Nov 22, 2017	22.41	22.45	22.31	22.38	373,014	-0.08(-0.36%)
Nov 21, 2017	22.42	22.50	22.39	22.46	471,374	+0.12(+0.54%)
Nov 20, 2017	22.48	22.49	22.30	22.34	466,410	-0.11(-0.49%)
Nov 17, 2017	22.49	22.49	22.39	22.45	493,138	+0.08(+0.36%)
Nov 16, 2017	22.07	22.42	22.07	22.37	822,064	+0.43(+1.96%)
Nov 15, 2017	21.78	22.08	21.64	21.94	1,213,788	+0.10(+0.46%)
Nov 14, 2017	22.17	22.17	21.72	21.84	1,317,178	-0.34(-1.53%)
Nov 13, 2017	22.30	22.36	22.11	22.18	747,692	-0.17(-0.76%)
Nov 10, 2017	22.48	22.49	22.32	22.35	543,528	-0.29(-1.28%)
Nov 09, 2017	22.74	22.76	22.53	22.64	673,053	-0.13(-0.57%)
Nov 08, 2017	22.88	22.93	22.69	22.77	458,535	-0.12(-0.52%)
Nov 07, 2017	22.83	22.89	22.77	22.89	550,306	+0.12(+0.53%)
Nov 06, 2017	22.82	22.83	22.67	22.77	716,275	+0.01(+0.04%)
Nov 03, 2017	22.72	22.79	22.64	22.76	800,826	+0.13(+0.57%)
Nov 02, 2017	22.72	22.78	22.56	22.63	453,739	-0.03(-0.13%)

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.