Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.86	21.09	20.75	20.86	124,241	-0.02(-0.10%)
Jan 30, 2018	21.27	21.27	20.86	20.88	38,274	-0.42(-1.97%)
Jan 29, 2018	21.45	21.52	20.98	21.30	523,348	-0.16(-0.75%)
Jan 26, 2018	22.00	22.15	21.30	21.46	63,786	-0.52(-2.37%)
Jan 25, 2018	22.01	22.15	21.94	21.98	33,540	-0.10(-0.45%)
Jan 24, 2018	22.41	22.47	21.94	22.08	50,961	+0.08(+0.36%)
Jan 23, 2018	22.50	22.52	21.97	22.00	40,251	-0.44(-1.96%)
Jan 22, 2018	21.71	22.68	21.47	22.44	86,473	+0.74(+3.41%)
Jan 19, 2018	21.97	22.01	21.56	21.70	40,627	-0.12(-0.55%)
Jan 18, 2018	22.36	22.70	21.75	21.82	69,834	-0.53(-2.37%)
Jan 17, 2018	22.46	22.46	22.15	22.35	51,772	+0.09(+0.40%)
Jan 16, 2018	22.00	22.35	21.97	22.26	62,318	+0.28(+1.27%)
Jan 15, 2018	21.95	21.99	21.34	21.98	62,449	+0.36(+1.67%)
Jan 12, 2018	22.28	22.28	21.42	21.62	76,041	-0.08(-0.37%)
Jan 11, 2018	21.37	22.18	20.86	21.70	217,765	+1.29(+6.32%)
Jan 10, 2018	20.77	20.87	20.30	20.41	81,675	-0.56(-2.67%)
Jan 09, 2018	21.75	21.75	20.47	20.97	108,026	-0.91(-4.16%)
Jan 08, 2018	22.28	22.65	21.75	21.88	83,237	-0.18(-0.82%)
Jan 05, 2018	22.23	22.45	21.90	22.06	91,293	+0.08(+0.36%)
Jan 04, 2018	21.83	22.08	21.53	21.98	85,488	+0.43(+2.00%)
Jan 03, 2018	20.82	21.72	20.65	21.55	69,845	+0.77(+3.71%)
Jan 02, 2018	20.18	20.84	20.18	20.78	26,892	+0.67(+3.33%)
Dec 29, 2017		20.11	20.11	20.11	0	+0.02(+0.10%)
Dec 28, 2017	20.41	20.52	20.01	20.09	30,249	-0.32(-1.57%)
Dec 27, 2017	20.79	20.98	20.35	20.41	54,162	-0.45(-2.16%)
Dec 22, 2017	20.50	21.48	20.50	20.86	79,083	+0.22(+1.07%)
Dec 21, 2017	20.39	20.73	20.29	20.64	66,801	+0.32(+1.57%)
Dec 20, 2017	20.47	20.75	19.93	20.32	76,512	-0.18(-0.88%)
Dec 19, 2017	20.19	20.68	20.00	20.50	101,357	+0.31(+1.54%)
Dec 18, 2017	20.05	20.28	19.90	20.19	65,601	+0.17(+0.85%)
Dec 15, 2017	20.21	20.27	19.60	20.02	78,770	-0.13(-0.65%)
Dec 14, 2017	20.54	20.54	20.00	20.15	36,545	-0.29(-1.42%)
Dec 13, 2017	20.40	20.51	20.22	20.44	75,290	+0.05(+0.25%)
Dec 12, 2017	20.61	20.72	20.20	20.39	42,114	-0.17(-0.83%)
Dec 11, 2017	20.49	20.72	20.30	20.56	50,153	+0.28(+1.38%)
Dec 08, 2017	20.50	20.57	20.07	20.28	35,395	-0.19(-0.93%)
Dec 07, 2017	19.26	20.69	19.26	20.47	100,427	+1.32(+6.89%)
Dec 06, 2017	19.50	19.50	19.02	19.15	53,101	-0.36(-1.85%)
Dec 05, 2017	19.55	19.75	19.48	19.51	45,724	-0.07(-0.36%)
Dec 04, 2017	20.03	20.70	19.51	19.58	80,498	-0.47(-2.34%)
Dec 01, 2017	20.02	20.05	19.76	20.05	40,488	-0.07(-0.35%)
Nov 30, 2017	19.44	20.35	19.43	20.12	141,530	+0.65(+3.34%)
Nov 29, 2017	19.52	19.59	19.05	19.47	66,538	-0.05(-0.26%)
Nov 28, 2017	19.96	19.97	19.51	19.52	29,170	-0.41(-2.06%)
Nov 27, 2017	19.91	20.35	19.32	19.93	117,921	-0.06(-0.30%)
Nov 24, 2017	19.89	19.99	19.67	19.99	30,460	+0.28(+1.42%)
Nov 23, 2017	19.80	20.00	19.51	19.71	25,561	-0.07(-0.35%)
Nov 22, 2017	19.67	19.86	19.33	19.78	67,789	+0.11(+0.56%)
Nov 21, 2017	20.06	20.25	19.54	19.67	92,496	-0.43(-2.14%)
Nov 20, 2017	20.25	20.35	20.04	20.10	103,783	+0.16(+0.80%)
Nov 17, 2017	19.59	19.98	19.59	19.94	54,889	+0.51(+2.62%)
Nov 16, 2017	18.77	19.58	18.77	19.43	76,282	+0.63(+3.35%)
Nov 15, 2017	18.55	19.01	18.10	18.80	149,096	+0.38(+2.06%)
Nov 14, 2017	18.57	18.57	17.98	18.42	119,891	-0.05(-0.30%)
Nov 13, 2017	18.44	18.95	18.22	18.48	156,258	+0.32(+1.73%)
Nov 10, 2017	18.33	18.33	17.85	18.16	302,382	-0.07(-0.38%)
Nov 09, 2017	18.96	19.07	18.04	18.23	230,061	-0.87(-4.55%)
Nov 08, 2017	19.55	19.75	19.00	19.10	140,493	-0.59(-3.00%)
Nov 07, 2017	19.92	19.99	19.45	19.69	134,185	-0.32(-1.60%)
Nov 06, 2017	19.84	20.23	18.81	20.01	417,836	-1.39(-6.50%)
Nov 03, 2017	21.87	21.87	21.15	21.40	88,033	-0.29(-1.34%)
Nov 02, 2017	22.56	22.65	21.65	21.69	71,658	-0.78(-3.47%)

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.