Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.98	22.06	21.74	21.91	283,648	+0.17(+0.80%)
Jan 30, 2018	21.66	21.82	21.65	21.73	316,894	+0.02(+0.10%)
Jan 29, 2018	22.44	22.44	21.71	21.71	678,776	-1.15(-5.04%)
Jan 26, 2018	22.57	23.02	22.57	22.86	773,035	+1.13(+5.20%)
Jan 25, 2018	22.03	22.05	21.69	21.73	2,609,400	-0.31(-1.39%)
Jan 24, 2018	22.23	22.36	21.96	22.04	2,030,918	-0.44(-1.98%)
Jan 23, 2018	22.42	22.49	22.24	22.48	805,512	-0.30(-1.31%)
Jan 22, 2018	22.78	22.88	22.67	22.78	543,524	-0.01(-0.03%)
Jan 19, 2018	22.91	22.96	22.70	22.79	590,389	-0.18(-0.76%)
Jan 18, 2018	23.18	23.19	22.93	22.97	520,878	-0.18(-0.79%)
Jan 17, 2018	23.12	23.27	23.11	23.15	311,491	+0.07(+0.28%)
Jan 16, 2018	23.00	23.26	23.00	23.08	325,915	+0.23(+1.02%)
Jan 12, 2018		22.85	22.85	22.85	0	+0.16(+0.71%)
Jan 11, 2018	22.63	22.71	22.55	22.69	469,641	+0.09(+0.39%)
Jan 10, 2018	22.64	22.75	22.55	22.60	270,185	-0.10(-0.45%)
Jan 09, 2018	23.13	23.16	22.67	22.70	418,051	-0.45(-1.95%)
Jan 08, 2018	23.09	23.18	23.08	23.16	308,863	+0.07(+0.28%)
Jan 05, 2018	23.04	23.32	22.94	23.09	317,426	+0.41(+1.80%)
Jan 04, 2018	22.78	22.82	22.51	22.68	424,596	-0.07(-0.32%)
Jan 03, 2018	23.15	23.15	22.70	22.75	547,634	-0.91(-3.85%)
Jan 02, 2018	23.55	23.70	23.55	23.67	447,653	+0.18(+0.74%)
Dec 29, 2017		23.49	23.49	23.49	0	+0.14(+0.59%)
Dec 28, 2017	23.41	23.49	23.13	23.35	367,513	+0.49(+2.14%)
Dec 27, 2017	23.01	23.05	22.84	22.86	234,517	-0.09(-0.38%)
Dec 26, 2017	22.82	23.02	22.81	22.95	195,862	+0.09(+0.41%)
Dec 22, 2017	22.75	22.97	22.75	22.86	257,949	+0.23(+1.00%)
Dec 21, 2017	22.60	22.83	22.54	22.63	376,358	+0.30(+1.34%)
Dec 20, 2017	22.39	22.51	22.17	22.33	234,945	-0.11(-0.49%)
Dec 19, 2017	22.70	22.70	22.43	22.44	240,155	-0.30(-1.31%)
Dec 18, 2017	22.83	22.83	22.57	22.74	237,911	+0.05(+0.23%)
Dec 15, 2017	22.70	22.76	22.51	22.69	393,073	+0.03(+0.13%)
Dec 14, 2017	22.75	22.77	22.55	22.66	366,893	-0.09(-0.38%)
Dec 13, 2017	22.36	22.83	22.36	22.75	579,766	+0.42(+1.86%)
Dec 12, 2017	22.52	22.53	22.27	22.33	234,279	-0.12(-0.55%)
Dec 11, 2017	22.63	22.63	22.42	22.46	443,788	+0.04(+0.19%)
Dec 08, 2017	22.46	22.49	22.31	22.41	368,640	-0.11(-0.49%)
Dec 07, 2017	22.53	22.57	22.40	22.52	333,250	+0.04(+0.19%)
Dec 06, 2017	22.46	22.59	22.43	22.48	218,683	-0.11(-0.48%)
Dec 05, 2017	22.52	23.03	22.13	22.59	403,375	+0.09(+0.42%)
Dec 04, 2017	22.60	22.72	22.48	22.49	231,603	+0.15(+0.69%)
Dec 01, 2017	22.64	22.79	22.23	22.34	356,340	-0.32(-1.42%)
Nov 30, 2017	22.45	22.75	22.45	22.66	459,103	+0.24(+1.07%)
Nov 29, 2017	22.72	22.72	22.38	22.42	320,848	-0.34(-1.47%)
Nov 28, 2017	22.75	22.82	22.64	22.75	511,884	-0.01(-0.06%)
Nov 27, 2017	23.30	23.30	22.67	22.77	678,477	-0.42(-1.79%)
Nov 24, 2017	23.09	23.30	23.05	23.18	323,604	+0.53(+2.35%)
Nov 22, 2017	22.53	22.67	22.53	22.65	286,795	+0.18(+0.81%)
Nov 21, 2017	22.53	22.60	22.36	22.47	519,922	+0.13(+0.59%)
Nov 20, 2017	22.35	22.36	21.97	22.34	347,604	-0.12(-0.55%)
Nov 17, 2017	22.43	22.53	22.27	22.46	589,018	+0.10(+0.46%)
Nov 16, 2017	22.64	22.64	22.35	22.36	648,536	+0.20(+0.89%)
Nov 15, 2017	22.09	22.28	22.09	22.16	394,161	+0.39(+1.81%)
Nov 14, 2017	21.88	22.02	21.74	21.77	647,342	-0.11(-0.50%)
Nov 13, 2017	22.09	22.10	21.84	21.88	520,199	-0.23(-1.06%)
Nov 10, 2017	22.18	22.18	22.01	22.11	335,972	-0.13(-0.59%)
Nov 09, 2017	22.05	22.30	22.05	22.24	548,484	+0.35(+1.60%)
Nov 08, 2017	22.19	22.19	21.86	21.89	462,679	-0.29(-1.31%)
Nov 07, 2017	22.46	22.58	22.11	22.19	890,008	-0.23(-1.01%)
Nov 06, 2017	22.17	22.49	22.16	22.41	918,302	+0.47(+2.16%)
Nov 03, 2017	21.99	22.07	21.84	21.94	279,386	+0.15(+0.67%)
Nov 02, 2017	21.47	21.86	21.44	21.79	468,939	+0.34(+1.60%)

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.