Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.26	22.26	21.76	21.81	6,692	-0.46(-2.05%)
Jan 30, 2018	22.29	22.29	21.74	22.26	10,346	-0.02(-0.08%)
Jan 29, 2018	22.21	22.32	21.76	22.28	5,013	+0.02(+0.11%)
Jan 26, 2018	22.26	22.26	21.91	22.26	3,509	+0.00(+0.00%)
Jan 25, 2018	22.39	22.39	22.13	22.26	4,762	+0.09(+0.39%)
Jan 24, 2018	22.15	22.41	22.15	22.17	7,984	+0.00(+0.00%)
Jan 23, 2018	22.15	22.17	22.11	22.17	6,209	-0.00(-0.01%)
Jan 22, 2018	22.21	22.21	22.15	22.17	8,689	-0.02(-0.09%)
Jan 19, 2018	22.34	22.34	22.15	22.19	7,201	-0.13(-0.58%)
Jan 18, 2018	22.32	22.34	22.26	22.32	9,340	+0.03(+0.14%)
Jan 17, 2018	22.26	22.34	22.15	22.29	8,539	-0.05(-0.24%)
Jan 16, 2018	22.34	22.34	22.13	22.34	6,231	+0.00(+0.00%)
Jan 12, 2018		22.34	22.34	22.34	0	+0.37(+1.67%)
Jan 11, 2018	21.93	22.04	21.83	21.98	8,440	+0.19(+0.89%)
Jan 10, 2018	21.89	21.89	21.74	21.78	3,949	-0.19(-0.88%)
Jan 09, 2018	21.83	22.06	21.83	21.98	2,609	+0.11(+0.49%)
Jan 08, 2018	22.02	22.04	21.57	21.87	3,263	-0.09(-0.39%)
Jan 05, 2018	22.02	22.10	21.65	21.96	6,849	+0.06(+0.30%)
Jan 04, 2018	22.11	22.11	21.63	21.89	3,273	-0.19(-0.88%)
Jan 03, 2018	21.74	22.09	21.63	22.09	8,277	+0.47(+2.20%)
Jan 02, 2018	21.35	21.78	21.35	21.61	7,443	+0.39(+1.83%)
Dec 29, 2017		21.22	21.22	21.22	0	-0.19(-0.91%)
Dec 28, 2017	21.59	21.59	21.16	21.42	12,447	+0.07(+0.33%)
Dec 27, 2017	20.55	21.41	20.55	21.35	29,012	+0.92(+4.52%)
Dec 26, 2017	20.30	20.44	20.28	20.42	5,777	+0.04(+0.21%)
Dec 22, 2017	20.46	20.51	20.32	20.38	6,179	-0.08(-0.41%)
Dec 21, 2017	20.51	20.88	20.38	20.46	6,027	+0.17(+0.83%)
Dec 20, 2017	20.53	20.59	20.27	20.30	11,779	-0.15(-0.72%)
Dec 19, 2017	20.49	20.55	20.30	20.44	6,495	-0.27(-1.32%)
Dec 18, 2017	20.40	20.72	20.17	20.72	7,699	+0.13(+0.61%)
Dec 15, 2017	20.78	20.80	20.55	20.59	4,440	-0.08(-0.41%)
Dec 14, 2017	20.65	20.93	20.51	20.67	769	-0.15(-0.71%)
Dec 13, 2017	20.61	21.60	20.17	20.82	15,680	+0.06(+0.30%)
Dec 12, 2017	19.88	20.76	19.88	20.76	7,859	+0.80(+3.99%)
Dec 11, 2017	19.92	20.09	19.86	19.96	4,163	+0.04(+0.21%)
Dec 08, 2017	18.75	20.45	18.75	19.92	14,629	-0.27(-1.35%)
Dec 07, 2017	20.59	20.86	19.92	20.19	4,723	-0.50(-2.43%)
Dec 06, 2017	20.93	20.93	20.50	20.70	1,580	-0.46(-2.18%)
Dec 05, 2017	20.74	21.16	19.75	21.16	2,814	+0.17(+0.80%)
Dec 04, 2017	20.91	21.28	20.83	20.99	3,765	+0.07(+0.36%)
Dec 01, 2017	21.37	21.37	20.64	20.91	3,177	-0.45(-2.12%)
Nov 30, 2017	21.53	21.53	20.97	21.37	5,532	+0.04(+0.20%)
Nov 29, 2017	21.35	21.62	20.95	21.32	2,167	+0.26(+1.22%)
Nov 28, 2017	21.46	21.54	20.80	21.07	2,296	-0.31(-1.46%)
Nov 27, 2017	20.92	21.68	20.80	21.38	4,332	+0.58(+2.80%)
Nov 24, 2017	20.92	21.15	20.74	20.80	3,388	+0.08(+0.40%)
Nov 22, 2017	20.90	20.92	20.63	20.71	4,535	-0.08(-0.40%)
Nov 21, 2017	20.69	20.80	20.69	20.80	6,443	+0.15(+0.71%)
Nov 20, 2017	20.38	20.67	20.24	20.65	12,685	+0.08(+0.40%)
Nov 17, 2017	20.36	20.57	20.36	20.57	4,257	+0.21(+1.03%)
Nov 16, 2017	20.21	20.51	20.02	20.36	8,026	+0.25(+1.23%)
Nov 15, 2017	19.96	20.17	19.96	20.11	3,901	+0.08(+0.42%)
Nov 14, 2017	19.49	20.46	19.49	20.03	8,607	+0.27(+1.37%)
Nov 13, 2017	19.36	19.86	19.36	19.76	15,471	+0.35(+1.82%)
Nov 10, 2017	19.34	19.61	19.34	19.40	7,576	+0.00(+0.00%)
Nov 09, 2017	19.34	19.55	19.30	19.40	8,302	+0.10(+0.54%)
Nov 08, 2017	20.13	20.13	18.22	19.30	22,303	-0.62(-3.13%)
Nov 07, 2017	20.40	20.61	19.92	19.92	33,138	-0.69(-3.33%)
Nov 06, 2017	20.90	20.90	20.28	20.61	13,462	-0.23(-1.10%)
Nov 03, 2017	20.94	20.94	20.80	20.84	6,026	-0.08(-0.40%)
Nov 02, 2017	21.02	21.02	20.88	20.92	4,187	-0.37(-1.76%)

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.