Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.90	21.06	20.71	20.77	42,569	+0.12(+0.60%)
Jan 30, 2018	20.71	20.73	20.54	20.65	99,965	-0.30(-1.45%)
Jan 29, 2018	21.11	21.12	20.84	20.95	27,257	-0.30(-1.43%)
Jan 26, 2018	21.00	21.25	21.00	21.25	72,732	+0.17(+0.82%)
Jan 25, 2018	20.88	21.27	20.79	21.08	96,304	+0.30(+1.46%)
Jan 24, 2018	20.30	20.82	20.22	20.78	71,024	+1.08(+5.51%)
Jan 23, 2018	19.82	19.98	19.65	19.69	103,161	-0.43(-2.12%)
Jan 22, 2018	20.19	20.21	20.02	20.12	29,527	-0.07(-0.37%)
Jan 19, 2018	20.19	20.23	20.04	20.19	50,136	+0.16(+0.78%)
Jan 18, 2018	20.19	20.19	19.97	20.04	22,659	-0.02(-0.12%)
Jan 17, 2018	20.06	20.10	19.98	20.06	25,654	+0.08(+0.41%)
Jan 16, 2018	20.16	20.23	19.94	19.98	46,256	-0.07(-0.37%)
Jan 12, 2018		20.05	20.05	20.05	0	+0.08(+0.41%)
Jan 11, 2018	19.84	20.03	19.78	19.97	52,093	+0.24(+1.21%)
Jan 10, 2018	19.79	19.80	19.68	19.73	69,278	-0.01(-0.04%)
Jan 09, 2018	19.88	19.88	19.74	19.74	41,624	-0.15(-0.74%)
Jan 08, 2018	19.93	20.02	19.85	19.89	50,756	-0.11(-0.57%)
Jan 05, 2018	19.90	20.04	19.88	20.00	43,459	-0.01(-0.04%)
Jan 04, 2018	20.05	20.05	19.94	20.01	64,184	+0.15(+0.74%)
Jan 03, 2018	19.86	19.92	19.77	19.86	73,420	+0.09(+0.46%)
Jan 02, 2018	19.62	19.78	19.49	19.77	98,177	+0.51(+2.64%)
Dec 29, 2017		19.27	19.27	19.27	0	+0.07(+0.39%)
Dec 28, 2017	19.22	19.22	19.11	19.19	40,573	+0.21(+1.13%)
Dec 27, 2017	18.99	19.01	18.91	18.98	36,323	+0.10(+0.52%)
Dec 26, 2017	18.87	18.92	18.79	18.88	56,451	+0.21(+1.14%)
Dec 22, 2017	18.66	18.67	18.47	18.67	41,302	+0.04(+0.22%)
Dec 21, 2017	18.43	18.64	18.43	18.62	22,848	+0.21(+1.16%)
Dec 20, 2017	18.44	18.56	18.41	18.41	49,358	+0.12(+0.67%)
Dec 19, 2017	18.44	18.51	18.21	18.29	58,152	-0.16(-0.85%)
Dec 18, 2017	18.60	18.68	18.44	18.44	31,830	+0.18(+0.96%)
Dec 15, 2017	18.20	18.30	18.07	18.27	32,996	+0.36(+2.01%)
Dec 14, 2017	17.98	18.03	17.85	17.91	13,456	-0.14(-0.78%)
Dec 13, 2017	18.43	18.56	18.05	18.05	67,057	-0.56(-2.99%)
Dec 12, 2017	18.06	18.62	18.03	18.61	418,843	+0.33(+1.80%)
Dec 11, 2017	18.37	18.47	18.20	18.28	16,360	-0.02(-0.13%)
Dec 08, 2017	18.43	18.76	18.17	18.30	40,769	+0.08(+0.43%)
Dec 07, 2017	18.08	18.30	17.99	18.22	68,479	-0.33(-1.78%)
Dec 06, 2017	18.59	18.64	18.33	18.55	39,163	+0.15(+0.81%)
Dec 05, 2017	18.62	18.74	18.33	18.40	20,828	-0.05(-0.25%)
Dec 04, 2017	18.36	18.50	18.27	18.45	46,540	+0.24(+1.29%)
Dec 01, 2017	18.32	18.35	18.21	18.21	34,603	+0.02(+0.13%)
Nov 30, 2017	18.27	18.35	18.04	18.19	92,787	-0.55(-2.93%)
Nov 29, 2017	19.01	19.01	18.64	18.74	458,549	-0.38(-2.01%)
Nov 28, 2017	19.07	19.26	19.01	19.12	195,620	+0.18(+0.93%)
Nov 27, 2017	19.05	19.08	18.85	18.95	182,671	-0.18(-0.97%)
Nov 24, 2017	19.12	19.16	19.09	19.13	30,025	+0.07(+0.37%)
Nov 22, 2017	18.97	19.19	18.91	19.06	48,316	+0.09(+0.50%)
Nov 21, 2017	18.82	19.11	18.79	18.97	86,999	+0.34(+1.81%)
Nov 20, 2017	18.55	18.63	18.52	18.63	66,002	+0.18(+0.98%)
Nov 17, 2017	18.26	18.74	18.26	18.45	68,072	+0.21(+1.16%)
Nov 16, 2017	18.01	18.25	17.81	18.24	59,010	+0.67(+3.84%)
Nov 15, 2017	17.39	17.71	17.39	17.56	27,942	+0.11(+0.63%)
Nov 14, 2017	17.96	17.96	17.43	17.45	75,678	-0.49(-2.71%)
Nov 13, 2017	17.81	17.98	17.74	17.94	47,821	+0.02(+0.11%)
Nov 10, 2017	18.11	18.11	17.82	17.92	321,225	-0.45(-2.45%)
Nov 09, 2017	18.40	18.42	18.26	18.37	21,917	-0.26(-1.39%)
Nov 08, 2017	18.53	18.71	18.34	18.63	63,207	+0.48(+2.63%)
Nov 07, 2017	18.38	18.38	17.99	18.15	58,973	-0.57(-3.06%)
Nov 06, 2017	18.60	18.72	18.39	18.72	25,339	+0.34(+1.83%)
Nov 03, 2017	18.83	18.83	18.16	18.39	38,300	-0.32(-1.72%)
Nov 02, 2017	18.87	19.09	18.52	18.71	44,380	-0.15(-0.79%)

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.