Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.39	19.86	19.00	19.12	14,140	-0.20(-1.05%)
Jan 30, 2018	19.39	19.55	19.17	19.32	8,503	-0.31(-1.57%)
Jan 29, 2018	19.75	19.83	19.57	19.63	18,720	-0.13(-0.66%)
Jan 26, 2018	19.60	20.12	19.51	19.76	39,700	-0.17(-0.85%)
Jan 25, 2018	19.61	20.62	19.51	19.93	43,570	+0.37(+1.87%)
Jan 24, 2018	20.39	20.41	19.52	19.56	26,244	-0.69(-3.41%)
Jan 23, 2018	20.34	20.57	20.24	20.25	21,085	-0.18(-0.87%)
Jan 22, 2018	20.83	21.07	20.18	20.43	17,225	-0.27(-1.29%)
Jan 19, 2018	20.57	21.20	20.31	20.70	30,531	-0.06(-0.31%)
Jan 18, 2018	20.59	21.49	20.12	20.76	19,510	+0.12(+0.59%)
Jan 17, 2018	20.61	21.06	20.21	20.64	10,686	+0.25(+1.23%)
Jan 16, 2018	20.92	20.92	20.35	20.39	14,202	-0.53(-2.52%)
Jan 12, 2018		20.92	20.92	20.92	0	+0.32(+1.58%)
Jan 11, 2018	20.29	21.32	20.29	20.59	13,330	+0.31(+1.52%)
Jan 10, 2018		20.33	19.89	20.29	15,907	-0.11(-0.52%)
Jan 09, 2018	20.27	20.40	19.96	20.39	14,874	+0.14(+0.68%)
Jan 08, 2018	19.58	20.53	19.47	20.25	69,722	+0.78(+4.00%)
Jan 05, 2018	21.10	21.21	19.38	19.47	53,983	-1.95(-9.09%)
Jan 04, 2018	21.06	21.49	20.99	21.42	10,327	+0.48(+2.29%)
Jan 03, 2018	21.25	22.15	20.89	20.94	30,496	-0.32(-1.49%)
Jan 02, 2018	21.71	22.01	20.89	21.26	16,947	-0.41(-1.91%)
Dec 29, 2017		21.67	21.67	21.67	0	-0.93(-4.09%)
Dec 28, 2017	22.18	22.89	21.97	22.60	25,953	+0.49(+2.20%)
Dec 27, 2017	21.57	23.24	21.28	22.11	27,235	+0.62(+2.91%)
Dec 26, 2017	22.12	22.12	21.48	21.49	6,393	-0.63(-2.86%)
Dec 22, 2017	22.62	22.91	22.02	22.12	10,311	-0.44(-1.94%)
Dec 21, 2017	22.33	22.63	22.03	22.56	23,498	+0.37(+1.65%)
Dec 20, 2017	22.15	22.57	21.92	22.19	15,974	+0.03(+0.15%)
Dec 19, 2017	22.77	22.95	22.16	22.16	65,508	-0.57(-2.50%)
Dec 18, 2017	21.50	23.41	21.50	22.73	42,937	+1.26(+5.86%)
Dec 15, 2017	20.63	21.72	20.63	21.47	56,548	+0.85(+4.13%)
Dec 14, 2017	21.23	21.41	20.56	20.62	19,182	-0.64(-3.02%)
Dec 13, 2017	20.55	21.54	20.55	21.26	17,814	+0.72(+3.52%)
Dec 12, 2017	20.98	21.01	20.43	20.54	20,319	-0.24(-1.17%)
Dec 11, 2017	21.28	21.86	20.77	20.78	24,038	-0.25(-1.20%)
Dec 08, 2017	21.03	21.55	20.89	21.03	11,013	+0.02(+0.12%)
Dec 07, 2017	20.28	21.07	20.05	21.01	94,070	+0.90(+4.48%)
Dec 06, 2017	20.03	20.45	20.02	20.11	43,821	-0.09(-0.44%)
Dec 05, 2017		20.89	19.98	20.20	18,120	-0.67(-3.19%)
Dec 04, 2017	20.89	20.89	20.67	20.86	8,002	+0.11(+0.55%)
Dec 01, 2017	20.72	21.02	20.44	20.75	22,310	+0.11(+0.55%)
Nov 30, 2017	20.53	21.02	20.29	20.63	29,625	+0.14(+0.67%)
Nov 29, 2017	20.29	21.16	20.20	20.50	27,537	+0.08(+0.40%)
Nov 28, 2017	20.29	20.46	20.09	20.41	21,960	+0.25(+1.25%)
Nov 27, 2017	20.02	20.60	20.02	20.16	37,924	+0.24(+1.18%)
Nov 24, 2017	20.36	20.36	19.93	19.93	3,714	-0.30(-1.48%)
Nov 22, 2017	20.57	20.65	20.21	20.23	27,230	-0.30(-1.46%)
Nov 21, 2017	20.37	20.67	20.12	20.53	25,284	+0.43(+2.14%)
Nov 20, 2017	19.99	20.19	18.99	20.10	22,087	+0.11(+0.53%)
Nov 17, 2017	19.22	20.28	19.22	19.99	39,904	+0.60(+3.10%)
Nov 16, 2017	18.97	19.47	18.97	19.39	23,613	+0.24(+1.23%)
Nov 15, 2017	19.01	19.27	18.64	19.16	31,940	+0.01(+0.04%)
Nov 14, 2017	18.85	19.19	18.69	19.15	5,879	+0.06(+0.32%)
Nov 13, 2017	18.79	19.12	18.79	19.09	8,806	+0.31(+1.63%)
Nov 10, 2017	18.97	18.97	18.78	18.78	2,545	+0.12(+0.65%)
Nov 09, 2017	18.43	18.83	18.39	18.66	7,241	+0.23(+1.27%)
Nov 08, 2017	18.59	18.59	18.17	18.43	42,271	-0.22(-1.17%)
Nov 07, 2017	18.93	18.98	18.53	18.64	11,806	-0.36(-1.91%)
Nov 06, 2017	18.99	19.04	18.82	19.01	3,362	-0.06(-0.34%)
Nov 03, 2017	19.07	19.10	18.94	19.07	16,439	+0.01(+0.04%)
Nov 02, 2017	18.81	19.12	18.69	19.06	14,118	+0.17(+0.90%)

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.