Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.29	20.29	20.19	20.21	1,088,743	-0.06(-0.30%)
Jan 30, 2018	20.28	20.30	20.28	20.27	2,012,550	-0.19(-0.92%)
Jan 29, 2018	20.48	20.50	20.44	20.46	1,458,561	-0.15(-0.72%)
Jan 26, 2018	20.53	20.61	20.50	20.61	2,555,538	+0.14(+0.67%)
Jan 25, 2018	20.52	20.52	20.39	20.47	2,666,509	-0.07(-0.36%)
Jan 24, 2018	20.64	20.67	20.46	20.54	2,813,950	-0.16(-0.76%)
Jan 23, 2018	20.70	20.72	20.65	20.70	1,796,291	+0.01(+0.07%)
Jan 22, 2018	20.61	20.70	20.60	20.69	1,034,493	+0.06(+0.29%)
Jan 19, 2018	20.59	20.63	20.55	20.63	1,384,948	+0.12(+0.61%)
Jan 18, 2018	20.46	20.52	20.43	20.50	1,336,607	-0.07(-0.34%)
Jan 17, 2018	20.50	20.61	20.46	20.57	1,997,026	+0.15(+0.76%)
Jan 16, 2018	20.58	20.60	20.38	20.42	6,589,310	-0.13(-0.65%)
Jan 12, 2018		20.55	20.55	20.55	0	+0.04(+0.20%)
Jan 11, 2018	20.44	20.52	20.42	20.51	1,191,909	+0.07(+0.33%)
Jan 10, 2018		20.48		20.44	967,130	-0.11(-0.56%)
Jan 09, 2018	20.52	20.56	20.50	20.56	1,662,362	+0.05(+0.26%)
Jan 08, 2018	20.48	20.51	20.46	20.50	1,091,387	+0.05(+0.26%)
Jan 05, 2018	20.42	20.46	20.39	20.45	1,363,392	+0.13(+0.66%)
Jan 04, 2018	20.32	20.34	20.28	20.32	1,301,100	+0.17(+0.83%)
Jan 03, 2018	20.02	20.15	20.00	20.15	1,005,015	+0.17(+0.84%)
Jan 02, 2018	19.90	19.98	19.87	19.98	1,314,988	+0.06(+0.32%)
Dec 29, 2017		19.92	19.92	19.92	0	-0.04(-0.20%)
Dec 28, 2017	19.97	20.01	19.94	19.96	856,438	-0.03(-0.17%)
Dec 27, 2017	19.98	20.03	19.96	19.99	1,016,846	-0.01(-0.03%)
Dec 26, 2017	19.99	20.02	19.97	20.00	485,271	-0.02(-0.12%)
Dec 22, 2017	19.95	20.02	19.95	20.02	1,117,827	+0.07(+0.33%)
Dec 21, 2017	19.97	20.05	19.95	19.95	730,829	+0.05(+0.23%)
Dec 20, 2017	19.98	19.98	19.87	19.91	677,251	-0.03(-0.13%)
Dec 19, 2017	20.01	20.01	19.93	19.93	1,326,353	-0.10(-0.50%)
Dec 18, 2017	19.99	20.05	19.99	20.03	626,357	+0.19(+0.97%)
Dec 15, 2017	19.77	19.87	19.76	19.84	1,435,818	+0.07(+0.34%)
Dec 14, 2017	19.88	19.89	19.75	19.78	646,789	-0.09(-0.45%)
Dec 13, 2017	19.92	19.94	19.86	19.87	928,396	-0.07(-0.35%)
Dec 12, 2017	19.89	19.96	19.89	19.93	1,345,097	+0.05(+0.23%)
Dec 11, 2017	19.86	19.90	19.84	19.89	661,566	+0.05(+0.23%)
Dec 08, 2017	19.82	19.85	19.78	19.84	616,513	+0.14(+0.71%)
Dec 07, 2017	19.64	19.72	19.62	19.70	645,728	+0.11(+0.54%)
Dec 06, 2017	19.60	19.64	19.56	19.60	824,497	+0.00(+0.00%)
Dec 05, 2017	19.68	19.71	19.60	19.60	2,453,386	-0.02(-0.12%)
Dec 04, 2017	19.75	19.76	19.62	19.62	1,821,585	-0.01(-0.05%)
Dec 01, 2017	19.68	19.74	19.56	19.63	1,891,124	-0.10(-0.50%)
Nov 30, 2017	19.78	19.81	19.70	19.73	1,360,597	-0.00(-0.02%)
Nov 29, 2017	19.84	19.86	19.69	19.73	904,480	-0.08(-0.39%)
Nov 28, 2017	19.74	19.81	19.71	19.81	690,056	+0.16(+0.81%)
Nov 27, 2017	19.69	19.70	19.63	19.65	2,040,746	-0.10(-0.50%)
Nov 24, 2017	19.75	19.77	19.73	19.75	695,426	+0.11(+0.54%)
Nov 22, 2017	19.78	19.78	19.64	19.64	658,518	-0.11(-0.57%)
Nov 21, 2017	19.74	19.76	19.73	19.76	1,548,578	+0.13(+0.64%)
Nov 20, 2017	19.61	19.66	19.59	19.63	815,609	+0.12(+0.61%)
Nov 17, 2017	19.52	19.57	19.47	19.51	1,111,357	-0.15(-0.74%)
Nov 16, 2017	19.60	19.68	19.58	19.66	1,343,774	+0.20(+1.01%)
Nov 15, 2017	19.38	19.49	19.33	19.46	1,511,759	-0.11(-0.56%)
Nov 14, 2017	19.60	19.62	19.54	19.57	1,800,903	-0.12(-0.61%)
Nov 13, 2017	19.56	19.70	19.56	19.69	764,066	-0.05(-0.27%)
Nov 10, 2017	19.74	19.76	19.68	19.74	1,156,274	-0.07(-0.34%)
Nov 09, 2017	19.81	19.83	19.68	19.81	1,673,640	-0.19(-0.93%)
Nov 08, 2017	19.95	20.02	19.93	19.99	1,430,522	+0.07(+0.35%)
Nov 07, 2017	19.98	20.01	19.88	19.93	1,131,380	-0.04(-0.18%)
Nov 06, 2017	19.95	19.97	19.93	19.96	649,559	-0.03(-0.17%)
Nov 03, 2017	19.94	19.99	19.92	19.99	1,092,082	+0.03(+0.13%)
Nov 02, 2017	19.91	19.97	19.84	19.97	1,534,879	+0.08(+0.40%)

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.