Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.36	22.06	21.36	21.52	12,063	+0.00(+0.00%)
Jan 30, 2018		21.73	21.40	21.52	12,038	+0.12(+0.56%)
Jan 29, 2018	21.50	21.61	21.40	21.40	10,514	-0.58(-2.64%)
Jan 26, 2018	21.64	22.04	21.51	21.98	10,170	+0.19(+0.87%)
Jan 25, 2018	22.00	22.00	21.52	21.79	7,947	-0.38(-1.71%)
Jan 24, 2018	22.22	22.22	21.68	22.17	8,250	-0.12(-0.54%)
Jan 23, 2018	22.00	22.65	22.00	22.29	9,834	+0.19(+0.86%)
Jan 22, 2018	23.16	23.16	22.01	22.10	40,839	+0.28(+1.26%)
Jan 19, 2018	21.85	21.85	21.66	21.82	6,915	-0.50(-2.24%)
Jan 18, 2018	22.46	22.80	21.89	22.32	131,817	-0.36(-1.59%)
Jan 17, 2018	22.17	22.76	22.17	22.68	11,187	+0.18(+0.82%)
Jan 16, 2018	22.94	22.94	22.94	22.50	18,392	+0.19(+0.85%)
Jan 12, 2018		22.31	22.31	22.31	0	+0.49(+2.26%)
Jan 11, 2018	21.45	22.07	21.45	21.82	8,571	-0.41(-1.86%)
Jan 10, 2018	22.40	22.40	22.23	22.23	29,257	+0.06(+0.27%)
Jan 09, 2018	21.90	22.56	21.90	22.17	13,533	-0.07(-0.31%)
Jan 08, 2018	22.48	22.64	22.15	22.24	16,036	-0.29(-1.29%)
Jan 05, 2018	23.05	23.05	22.35	22.53	12,096	-0.45(-1.96%)
Jan 04, 2018	23.45	23.45	22.71	22.98	10,184	-0.78(-3.28%)
Jan 03, 2018	23.75	23.88	23.75	23.76	10,698	-0.06(-0.24%)
Jan 02, 2018	24.06	24.06	23.50	23.82	10,185	+0.77(+3.33%)
Dec 29, 2017		23.05	23.05	23.05	0	+0.21(+0.92%)
Dec 28, 2017	22.70	22.97	22.47	22.84	7,860	-0.23(-1.00%)
Dec 27, 2017	23.20	23.20	22.92	23.07	7,319	+0.30(+1.32%)
Dec 26, 2017	22.21	22.82	22.21	22.77	5,678	+0.07(+0.31%)
Dec 22, 2017	22.81	22.81	22.33	22.70	9,502	-0.06(-0.26%)
Dec 21, 2017	22.99	22.99	22.67	22.76	10,240	+0.08(+0.35%)
Dec 20, 2017	22.77	22.78	22.45	22.68	26,734	-0.32(-1.39%)
Dec 19, 2017	23.37	23.37	22.71	23.00	15,773	+0.73(+3.28%)
Dec 18, 2017	22.18	22.77	22.18	22.27	7,369	-0.33(-1.46%)
Dec 15, 2017	22.12	22.60	22.12	22.60	8,136	+0.31(+1.39%)
Dec 14, 2017	22.03	22.48	21.99	22.29	18,525	-0.64(-2.79%)
Dec 13, 2017	22.73	23.03	22.73	22.93	12,715	+0.83(+3.76%)
Dec 12, 2017	22.16	22.29	21.99	22.10	4,784	-0.07(-0.32%)
Dec 11, 2017	21.87	22.19	21.87	22.17	4,662	+0.36(+1.63%)
Dec 08, 2017	21.94	22.12	21.45	21.82	3,125	+0.88(+4.18%)
Dec 07, 2017	21.20	21.51	20.90	20.94	4,671	-0.39(-1.83%)
Dec 06, 2017	21.58	21.70	21.25	21.33	7,483	-0.40(-1.84%)
Dec 05, 2017	21.84	22.15	21.53	21.73	6,953	+0.20(+0.93%)
Dec 04, 2017	21.81	21.81	21.32	21.53	8,047	+0.33(+1.56%)
Dec 01, 2017	21.25	21.35	21.11	21.20	17,362	+0.43(+2.07%)
Nov 30, 2017	20.99	21.16	20.75	20.77	9,105	+0.01(+0.03%)
Nov 29, 2017	20.52	21.19	20.40	20.76	4,298	+0.04(+0.21%)
Nov 28, 2017	20.34	20.83	20.18	20.72	5,939	+0.28(+1.37%)
Nov 27, 2017	20.11	20.51	20.11	20.44	5,264	+0.38(+1.89%)
Nov 24, 2017	19.64	20.27	19.64	20.06	5,670	-1.03(-4.88%)
Nov 22, 2017	21.20	21.20	20.60	21.09	9,670	-0.14(-0.66%)
Nov 21, 2017	21.27	21.36	21.13	21.23	11,485	-0.08(-0.38%)
Nov 20, 2017	21.25	21.31	20.85	21.31	6,363	-0.37(-1.71%)
Nov 17, 2017	21.55	21.83	21.40	21.68	8,081	+0.19(+0.88%)
Nov 16, 2017	21.13	21.50	20.98	21.49	3,938	+0.18(+0.84%)
Nov 15, 2017	21.42	21.42	20.86	21.31	8,800	+0.35(+1.67%)
Nov 14, 2017	20.78	20.96	20.78	20.96	13,246	+0.11(+0.53%)
Nov 13, 2017	20.70	21.49	20.28	20.85	18,298	-0.15(-0.71%)
Nov 10, 2017	20.98	21.22	20.98	21.00	11,299	-0.59(-2.73%)
Nov 09, 2017	21.74	21.74	21.16	21.59	6,378	-0.12(-0.56%)
Nov 08, 2017	21.82	21.99	21.42	21.71	13,518	+0.08(+0.38%)
Nov 07, 2017	21.80	22.05	21.60	21.63	7,442	+0.03(+0.14%)
Nov 06, 2017	21.37	22.09	21.37	21.60	7,982	-0.29(-1.32%)
Nov 03, 2017	22.14	22.14	21.43	21.89	11,109	+0.22(+1.02%)
Nov 02, 2017	21.73	21.73	21.30	21.67	4,039	+0.07(+0.32%)

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.