Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.74	20.22	19.34	19.46	13,894	-0.21(-1.05%)
Jan 30, 2018	19.74	19.90	19.51	19.66	8,355	-0.31(-1.57%)
Jan 29, 2018	20.10	20.18	19.92	19.98	18,393	-0.13(-0.66%)
Jan 26, 2018	19.94	20.48	19.86	20.11	39,007	-0.17(-0.85%)
Jan 25, 2018	19.96	20.99	19.85	20.28	42,809	+0.37(+1.87%)
Jan 24, 2018	20.75	20.77	19.87	19.91	25,786	-0.70(-3.41%)
Jan 23, 2018	20.70	20.93	20.60	20.61	20,717	-0.18(-0.87%)
Jan 22, 2018	21.20	21.45	20.54	20.79	16,925	-0.27(-1.29%)
Jan 19, 2018	20.93	21.58	20.67	21.07	29,998	-0.07(-0.31%)
Jan 18, 2018	20.96	21.88	20.48	21.13	19,170	+0.12(+0.59%)
Jan 17, 2018	20.98	21.43	20.57	21.01	10,499	+0.26(+1.23%)
Jan 16, 2018	21.29	21.29	20.71	20.75	13,954	-0.54(-2.52%)
Jan 12, 2018		21.29	21.29	21.29	0	+0.33(+1.58%)
Jan 11, 2018	20.65	21.70	20.65	20.96	13,097	+0.31(+1.52%)
Jan 10, 2018		20.69	20.24	20.65	15,629	-0.11(-0.52%)
Jan 09, 2018	20.63	20.76	20.31	20.75	14,614	+0.14(+0.68%)
Jan 08, 2018	19.93	20.89	19.82	20.61	68,505	+0.79(+4.00%)
Jan 05, 2018	21.47	21.58	19.73	19.82	53,041	-1.98(-9.09%)
Jan 04, 2018	21.44	21.88	21.36	21.80	10,147	+0.49(+2.29%)
Jan 03, 2018	21.63	22.54	21.26	21.31	29,964	-0.32(-1.49%)
Jan 02, 2018	22.10	22.40	21.26	21.64	16,651	-0.42(-1.91%)
Dec 29, 2017		22.06	22.06	22.06	0	-0.94(-4.09%)
Dec 28, 2017	22.58	23.30	22.36	23.00	25,500	+0.50(+2.20%)
Dec 27, 2017	21.95	23.65	21.66	22.50	26,760	+0.64(+2.91%)
Dec 26, 2017	22.51	22.51	21.86	21.87	6,282	-0.64(-2.86%)
Dec 22, 2017	23.02	23.32	22.41	22.51	10,131	-0.45(-1.94%)
Dec 21, 2017	22.73	23.03	22.42	22.96	23,088	+0.37(+1.65%)
Dec 20, 2017	22.54	22.97	22.31	22.59	15,696	+0.03(+0.15%)
Dec 19, 2017	23.17	23.35	22.55	22.55	64,365	-0.58(-2.50%)
Dec 18, 2017	21.88	23.82	21.88	23.13	42,188	+1.28(+5.86%)
Dec 15, 2017	21.00	22.11	21.00	21.85	55,562	+0.87(+4.13%)
Dec 14, 2017	21.60	21.79	20.93	20.98	18,848	-0.65(-3.02%)
Dec 13, 2017	20.92	21.92	20.92	21.64	17,503	+0.73(+3.52%)
Dec 12, 2017	21.36	21.38	20.79	20.90	19,964	-0.25(-1.17%)
Dec 11, 2017	21.66	22.25	21.14	21.15	23,619	-0.26(-1.20%)
Dec 08, 2017	21.41	21.93	21.26	21.41	10,820	+0.02(+0.12%)
Dec 07, 2017	20.64	21.45	20.41	21.38	92,428	+0.92(+4.48%)
Dec 06, 2017	20.39	20.81	20.37	20.46	43,056	-0.09(-0.44%)
Dec 05, 2017		21.26	20.34	20.55	17,804	-0.68(-3.19%)
Dec 04, 2017	21.26	21.26	21.04	21.23	7,862	+0.12(+0.55%)
Dec 01, 2017	21.08	21.40	20.80	21.12	21,921	+0.12(+0.55%)
Nov 30, 2017	20.89	21.39	20.65	21.00	29,108	+0.14(+0.67%)
Nov 29, 2017	20.65	21.54	20.56	20.86	27,056	+0.08(+0.40%)
Nov 28, 2017	20.65	20.82	20.45	20.78	21,577	+0.26(+1.25%)
Nov 27, 2017	20.37	20.96	20.37	20.52	37,262	+0.24(+1.18%)
Nov 24, 2017	20.72	20.72	20.28	20.28	3,649	-0.31(-1.48%)
Nov 22, 2017	20.93	21.02	20.57	20.59	26,755	-0.31(-1.46%)
Nov 21, 2017	20.73	21.04	20.48	20.89	24,843	+0.44(+2.14%)
Nov 20, 2017	20.35	20.55	19.33	20.46	21,702	+0.11(+0.53%)
Nov 17, 2017	19.56	20.64	19.56	20.35	39,208	+0.61(+3.10%)
Nov 16, 2017	19.31	19.82	19.31	19.74	23,201	+0.24(+1.23%)
Nov 15, 2017	19.35	19.61	18.97	19.50	31,383	+0.01(+0.04%)
Nov 14, 2017	19.19	19.53	19.02	19.49	5,777	+0.06(+0.32%)
Nov 13, 2017	19.12	19.46	19.12	19.43	8,652	+0.31(+1.64%)
Nov 10, 2017	19.30	19.30	19.11	19.11	2,500	+0.12(+0.65%)
Nov 09, 2017	18.75	19.16	18.71	18.99	7,114	+0.24(+1.27%)
Nov 08, 2017	18.92	18.92	18.49	18.75	41,533	-0.22(-1.17%)
Nov 07, 2017	19.26	19.31	18.86	18.97	11,600	-0.37(-1.91%)
Nov 06, 2017	19.33	19.38	19.16	19.34	3,303	-0.07(-0.34%)
Nov 03, 2017	19.41	19.44	19.28	19.41	16,152	+0.01(+0.04%)
Nov 02, 2017	19.14	19.46	19.02	19.40	13,872	+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.