Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.75	22.97	22.15	22.30	586,787	-0.36(-1.59%)
Jan 30, 2018	22.64	22.84	22.50	22.66	738,077	-0.16(-0.70%)
Jan 29, 2018	22.77	22.94	22.73	22.82	361,308	-0.10(-0.44%)
Jan 26, 2018	22.92	23.07	22.74	22.92	383,226	+0.00(+0.00%)
Jan 25, 2018	22.95	23.09	22.72	22.92	666,974	+0.08(+0.35%)
Jan 24, 2018	22.99	23.24	22.77	22.84	803,980	-0.07(-0.31%)
Jan 23, 2018	22.79	23.00	22.61	22.91	741,222	+0.15(+0.66%)
Jan 22, 2018	22.83	22.90	22.62	22.76	482,236	-0.17(-0.74%)
Jan 19, 2018	22.80	23.17	22.65	22.93	484,979	+0.20(+0.88%)
Jan 18, 2018		23.35	22.70	22.73	589,503	-0.21(-0.92%)
Jan 17, 2018	23.00	23.07	22.90	22.94	401,833	+0.07(+0.31%)
Jan 16, 2018	23.23	23.25	22.67	22.87	503,491	-0.26(-1.12%)
Jan 12, 2018		23.13	23.13	23.13	0	-0.03(-0.13%)
Jan 11, 2018	22.85	23.16	22.76	23.16	338,569	+0.42(+1.85%)
Jan 10, 2018	22.92	22.95	22.69	22.74	479,147	-0.17(-0.74%)
Jan 09, 2018	23.21	23.44	22.88	22.91	551,173	-0.34(-1.46%)
Jan 08, 2018	23.20	23.50	23.08	23.25	809,740	+0.04(+0.17%)
Jan 05, 2018	23.59	23.72	23.15	23.21	543,933	-0.39(-1.65%)
Jan 04, 2018	23.45	23.62	23.34	23.60	1,529,791	+0.20(+0.85%)
Jan 03, 2018	23.44	23.69	23.15	23.40	823,103	+0.04(+0.17%)
Jan 02, 2018	23.66	23.77	23.46	23.36	913,238	-0.15(-0.64%)
Dec 29, 2017		23.51	23.51	23.51	0	+0.00(+0.00%)
Dec 28, 2017	23.35	23.55	23.23	23.51	406,676	+0.25(+1.07%)
Dec 27, 2017	23.10	23.33	23.10	23.26	346,353	+0.15(+0.65%)
Dec 26, 2017	22.91	23.16	22.91	23.11	255,280	+0.20(+0.87%)
Dec 22, 2017	22.71	22.93	22.57	22.91	419,170	+0.19(+0.84%)
Dec 21, 2017	22.50	22.77	22.43	22.72	676,254	+0.27(+1.20%)
Dec 20, 2017	22.74	22.75	22.40	22.45	498,434	-0.15(-0.66%)
Dec 19, 2017	22.45	22.63	22.20	22.60	1,887,480	+0.23(+1.03%)
Dec 18, 2017	22.52	22.62	22.05	22.37	979,602	+0.02(+0.09%)
Dec 15, 2017	22.28	22.57	22.16	22.35	786,537	+0.27(+1.22%)
Dec 14, 2017	22.19	22.37	22.05	22.08	1,227,203	-0.11(-0.50%)
Dec 13, 2017	22.35	22.62	22.18	22.19	572,649	-0.10(-0.45%)
Dec 12, 2017	22.36	22.48	22.16	22.29	575,752	+0.00(+0.00%)
Dec 11, 2017	22.25	22.44	22.12	22.29	1,126,774	+0.04(+0.18%)
Dec 08, 2017	22.39	22.41	22.06	22.25	890,981	+0.00(+0.00%)
Dec 07, 2017	22.03	22.32	21.97	22.25	878,422	+0.26(+1.18%)
Dec 06, 2017	21.70	22.19	21.70	21.99	1,049,156	+0.18(+0.83%)
Dec 05, 2017	22.22	22.33	21.66	21.81	532,003	-0.35(-1.58%)
Dec 04, 2017	22.25	22.39	22.09	22.16	723,506	+0.08(+0.36%)
Dec 01, 2017	22.50	22.50	21.86	22.08	751,781	-0.36(-1.60%)
Nov 30, 2017	22.12	22.72	22.12	22.44	986,432	+0.39(+1.77%)
Nov 29, 2017	22.12	22.12	21.88	22.05	595,666	-0.03(-0.14%)
Nov 28, 2017	21.95	22.15	21.79	22.08	661,359	+0.13(+0.59%)
Nov 27, 2017	22.00	22.21	21.90	21.95	521,564	+0.00(+0.00%)
Nov 24, 2017	22.22	22.25	21.72	21.95	275,244	-0.27(-1.22%)
Nov 22, 2017	21.93	22.23	21.79	22.22	732,197	+0.34(+1.55%)
Nov 21, 2017	21.86	22.06	21.79	21.88	616,513	+0.07(+0.32%)
Nov 20, 2017	21.55	21.89	21.55	21.81	943,898	+0.20(+0.93%)
Nov 17, 2017	21.40	21.68	21.11	21.61	795,942	+0.24(+1.12%)
Nov 16, 2017	21.28	21.56	21.28	21.37	665,408	+0.07(+0.33%)
Nov 15, 2017	21.12	21.41	21.01	21.30	732,385	-0.06(-0.28%)
Nov 14, 2017	21.21	21.45	21.19	21.36	984,817	+0.05(+0.23%)
Nov 13, 2017	20.91	21.47	20.91	21.31	1,603,216	+0.27(+1.28%)
Nov 10, 2017	20.99	21.36	20.85	21.04	1,352,199	+0.14(+0.67%)
Nov 09, 2017	20.98	21.12	20.88	20.90	1,427,633	-0.12(-0.57%)
Nov 08, 2017	21.18	21.21	20.89	21.02	1,307,257	-0.27(-1.27%)
Nov 07, 2017	21.02	21.36	20.95	21.29	1,222,415	+0.29(+1.38%)
Nov 06, 2017	21.55	22.40	20.65	21.00	1,716,376	-0.99(-4.50%)
Nov 03, 2017	21.78	22.17	21.65	21.99	1,630,937	+0.30(+1.38%)
Nov 02, 2017	21.72	21.91	21.59	21.69	1,054,449	-0.11(-0.50%)

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.