Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.05	23.07	22.68	22.77	2,189,916	-0.07(-0.32%)
Jan 30, 2018	22.97	22.97	22.78	22.84	2,148,783	-0.08(-0.36%)
Jan 29, 2018	23.17	23.22	22.90	22.92	2,589,997	-0.44(-1.89%)
Jan 26, 2018	23.20	23.36	23.14	23.36	1,701,850	+0.26(+1.13%)
Jan 25, 2018	23.35	23.38	23.03	23.10	2,409,586	-0.09(-0.39%)
Jan 24, 2018	23.37	23.42	23.13	23.19	4,000,915	+0.19(+0.82%)
Jan 23, 2018	23.00	23.08	22.96	23.00	1,796,513	+0.10(+0.43%)
Jan 22, 2018	22.93	22.93	22.79	22.91	2,234,864	+0.02(+0.11%)
Jan 19, 2018	22.95	22.96	22.85	22.88	1,373,664	+0.02(+0.11%)
Jan 18, 2018	22.88	22.93	22.79	22.86	1,509,166	+0.07(+0.29%)
Jan 17, 2018	22.90	22.90	22.74	22.79	1,338,705	-0.14(-0.61%)
Jan 16, 2018	23.04	23.09	22.89	22.93	2,174,091	-0.02(-0.07%)
Jan 12, 2018		22.95	22.95	22.95	0	+0.30(+1.33%)
Jan 11, 2018	22.50	22.66	22.47	22.64	1,360,116	+0.15(+0.65%)
Jan 10, 2018	22.51	22.51	22.43	22.50	2,267,391	+0.05(+0.22%)
Jan 09, 2018	22.51	22.53	22.41	22.45	3,078,585	-0.10(-0.43%)
Jan 08, 2018	22.47	22.59	22.46	22.55	3,027,511	-0.02(-0.11%)
Jan 05, 2018	22.43	22.61	22.42	22.57	2,937,823	+0.15(+0.66%)
Jan 04, 2018	22.31	22.46	22.29	22.42	2,737,114	+0.19(+0.85%)
Jan 03, 2018	21.99	22.25	21.98	22.24	3,296,441	+0.16(+0.74%)
Jan 02, 2018	22.02	22.09	21.97	22.07	2,602,250	+0.16(+0.75%)
Dec 29, 2017		21.91	21.91	21.91	0	+0.01(+0.04%)
Dec 28, 2017	21.89	21.98	21.87	21.90	1,722,927	+0.06(+0.26%)
Dec 27, 2017	21.77	21.86	21.71	21.84	1,101,623	+0.07(+0.30%)
Dec 26, 2017	21.73	21.80	21.72	21.78	778,646	+0.05(+0.23%)
Dec 22, 2017	21.75	21.75	21.67	21.73	1,042,213	-0.01(-0.04%)
Dec 21, 2017	21.63	21.82	21.62	21.74	1,005,400	+0.04(+0.19%)
Dec 20, 2017	21.75	21.81	21.67	21.70	2,182,843	-0.02(-0.11%)
Dec 19, 2017	21.74	21.75	21.64	21.72	1,324,788	+0.13(+0.61%)
Dec 18, 2017	21.57	21.70	21.57	21.59	1,921,819	+0.35(+1.65%)
Dec 15, 2017	21.35	21.35	21.22	21.24	2,984,978	-0.08(-0.38%)
Dec 14, 2017	21.43	21.51	21.31	21.32	3,742,704	+0.00(+0.00%)
Dec 13, 2017	21.25	21.34	21.21	21.32	2,711,873	+0.06(+0.27%)
Dec 12, 2017	21.14	21.29	21.13	21.26	1,214,147	+0.02(+0.12%)
Dec 11, 2017	21.18	21.32	21.18	21.24	1,480,651	-0.16(-0.76%)
Dec 08, 2017	21.26	21.41	21.21	21.40	5,255,578	+0.32(+1.51%)
Dec 07, 2017	20.99	21.13	20.93	21.08	3,784,197	+0.13(+0.62%)
Dec 06, 2017	20.89	21.01	20.87	20.95	1,411,173	+0.19(+0.90%)
Dec 05, 2017	20.95	20.98	20.74	20.77	1,497,089	-0.25(-1.21%)
Dec 04, 2017	21.18	21.22	21.01	21.02	2,829,991	+0.06(+0.27%)
Dec 01, 2017	20.94	20.99	20.86	20.96	2,435,829	-0.07(-0.31%)
Nov 30, 2017	20.97	21.08	20.91	21.03	2,735,578	+0.20(+0.94%)
Nov 29, 2017	20.99	21.02	20.78	20.83	1,944,197	-0.27(-1.28%)
Nov 28, 2017	21.00	21.14	20.99	21.10	2,617,952	+0.16(+0.78%)
Nov 27, 2017	20.86	20.98	20.86	20.94	2,425,361	+0.00(+0.00%)
Nov 24, 2017	20.88	20.96	20.87	20.94	3,202,927	+0.19(+0.91%)
Nov 22, 2017	20.91	20.91	20.68	20.75	2,764,164	-0.12(-0.59%)
Nov 21, 2017	20.91	21.03	20.80	20.87	1,723,570	+0.14(+0.67%)
Nov 20, 2017	20.73	20.79	20.72	20.73	1,395,706	+0.12(+0.59%)
Nov 17, 2017	20.50	20.66	20.44	20.61	1,980,311	-0.04(-0.20%)
Nov 16, 2017	20.64	20.72	20.61	20.65	2,047,350	+0.16(+0.76%)
Nov 15, 2017	20.54	20.56	20.45	20.50	1,489,901	-0.18(-0.87%)
Nov 14, 2017	20.58	20.72	20.55	20.68	1,667,228	-0.14(-0.67%)
Nov 13, 2017	20.66	20.86	20.64	20.82	1,777,481	+0.10(+0.47%)
Nov 10, 2017	20.80	20.81	20.64	20.72	1,554,431	-0.31(-1.48%)
Nov 09, 2017	20.93	21.03	20.90	21.03	3,112,061	-0.39(-1.83%)
Nov 08, 2017	21.32	21.47	21.29	21.42	1,359,598	-0.03(-0.15%)
Nov 07, 2017	21.44	21.47	21.31	21.45	2,127,379	-0.02(-0.08%)
Nov 06, 2017	21.39	21.48	21.35	21.47	1,635,396	+0.07(+0.31%)
Nov 03, 2017	21.39	21.44	21.29	21.40	1,731,426	+0.09(+0.42%)
Nov 02, 2017	21.23	21.33	21.22	21.31	2,227,904	-0.12(-0.57%)

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.