Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.99	22.00	21.93	21.98	13,342	+0.04(+0.20%)
Jan 30, 2018	21.95	21.99	21.87	21.93	74,104	-0.29(-1.28%)
Jan 29, 2018	22.25	22.25	22.22	22.22	5,417	-0.11(-0.48%)
Jan 26, 2018	22.25	22.32	22.21	22.32	239,438	+0.11(+0.49%)
Jan 25, 2018	22.29	22.29	22.17	22.22	27,190	-0.09(-0.38%)
Jan 24, 2018	22.36	22.39	22.27	22.30	129,984	-0.12(-0.54%)
Jan 23, 2018	22.38	22.43	22.37	22.42	5,473	+0.07(+0.32%)
Jan 22, 2018	22.31	22.37	22.31	22.35	12,830	+0.05(+0.23%)
Jan 19, 2018	22.28	22.30	22.23	22.30	10,981	+0.16(+0.73%)
Jan 18, 2018	22.13	22.18	22.11	22.14	9,768	-0.08(-0.34%)
Jan 17, 2018	22.12	22.25	22.10	22.22	15,792	+0.17(+0.77%)
Jan 16, 2018	22.13	22.18	22.04	22.05	12,264	-0.06(-0.29%)
Jan 12, 2018		22.11	22.11	22.11	0	+0.07(+0.33%)
Jan 11, 2018	22.02	22.07	21.98	22.04	7,374	+0.03(+0.12%)
Jan 10, 2018		22.04		22.01	12,654	-0.11(-0.50%)
Jan 09, 2018	22.06	22.13	22.05	22.12	22,833	+0.02(+0.10%)
Jan 08, 2018	22.06	22.10	22.03	22.10	53,642	+0.05(+0.21%)
Jan 05, 2018	21.96	22.06	21.96	22.05	15,466	+0.16(+0.74%)
Jan 04, 2018	21.89	21.89	21.82	21.89	26,110	+0.15(+0.69%)
Jan 03, 2018	21.57	21.76	21.57	21.74	11,902	+0.23(+1.06%)
Jan 02, 2018	21.45	21.55	21.45	21.51	24,791	+0.08(+0.36%)
Dec 29, 2017		21.44	21.44	21.44	0	-0.02(-0.07%)
Dec 28, 2017	21.54	21.54	21.40	21.45	58,944	-0.01(-0.05%)
Dec 27, 2017	21.50	21.53	21.45	21.46	40,316	+0.01(+0.05%)
Dec 26, 2017	21.52	21.52	21.45	21.45	5,602	-0.04(-0.19%)
Dec 22, 2017	21.48	21.50	21.48	21.50	7,215	+0.03(+0.15%)
Dec 21, 2017	21.45	21.51	21.45	21.46	19,969	+0.08(+0.37%)
Dec 20, 2017	21.40	21.40	21.33	21.38	11,841	-0.01(-0.04%)
Dec 19, 2017	21.41	21.41	21.38	21.39	17,698	-0.05(-0.24%)
Dec 18, 2017	21.44	21.49	21.44	21.44	18,549	+0.17(+0.81%)
Dec 15, 2017	21.28	21.30	21.26	21.27	4,984	+0.04(+0.20%)
Dec 14, 2017	21.36	21.36	21.23	21.23	38,481	-0.15(-0.69%)
Dec 13, 2017	21.39	21.42	21.36	21.38	12,735	+0.02(+0.11%)
Dec 12, 2017	21.31	21.37	21.31	21.35	9,199	+0.01(+0.03%)
Dec 11, 2017	21.33	21.35	21.32	21.35	5,340	+0.08(+0.38%)
Dec 08, 2017	21.26	21.27	21.23	21.27	43,907	+0.15(+0.70%)
Dec 07, 2017	21.05	21.12	21.03	21.12	8,927	+0.10(+0.46%)
Dec 06, 2017	21.02	21.04	20.99	21.02	29,548	-0.07(-0.35%)
Dec 05, 2017	21.18	21.21	21.10	21.10	6,729	-0.04(-0.21%)
Dec 04, 2017	21.22	21.22	21.14	21.14	8,691	+0.04(+0.18%)
Dec 01, 2017	21.22	21.22	21.22	21.10	55,342	-0.13(-0.62%)
Nov 30, 2017	21.33	21.47	21.23	21.24	16,399	-0.07(-0.31%)
Nov 29, 2017	21.39	21.39	21.24	21.30	24,578	-0.10(-0.46%)
Nov 28, 2017	21.34	21.42	21.33	21.40	11,144	+0.14(+0.68%)
Nov 27, 2017	21.33	21.33	21.23	21.26	28,234	-0.15(-0.69%)
Nov 24, 2017	21.42	21.42	21.39	21.41	4,882	+0.03(+0.13%)
Nov 22, 2017	21.47	21.47	21.34	21.38	8,301	-0.05(-0.22%)
Nov 21, 2017	21.43	21.44	21.42	21.43	4,500	+0.15(+0.69%)
Nov 20, 2017	21.29	21.29	21.23	21.28	39,989	+0.15(+0.72%)
Nov 17, 2017	21.17	21.19	21.13	21.13	41,711	-0.12(-0.57%)
Nov 16, 2017	21.14	21.25	21.14	21.25	13,417	+0.26(+1.23%)
Nov 15, 2017	21.00	21.06	20.94	20.99	65,758	-0.14(-0.64%)
Nov 14, 2017	21.20	21.20	21.11	21.13	63,985	-0.15(-0.72%)
Nov 13, 2017	21.20	21.29	21.20	21.28	79,941	-0.05(-0.21%)
Nov 10, 2017	21.36	21.36	21.28	21.33	105,073	-0.05(-0.25%)
Nov 09, 2017	21.40	21.40	21.30	21.38	128,808	-0.16(-0.73%)
Nov 08, 2017	21.52	21.56	21.49	21.54	16,140	+0.07(+0.34%)
Nov 07, 2017	21.54	21.55	21.46	21.46	8,015	-0.04(-0.20%)
Nov 06, 2017	21.49	21.51	21.47	21.50	9,089	+0.02(+0.09%)
Nov 03, 2017	21.43	21.49	21.43	21.48	11,227	-0.01(-0.04%)
Nov 02, 2017	21.46	21.49	21.39	21.49	4,564	+0.03(+0.14%)

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.