Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.92	20.94	20.81	20.81	271,722	-0.02(-0.09%)
Jan 30, 2018	20.89	20.89	20.78	20.83	148,307	-0.21(-0.98%)
Jan 29, 2018	21.09	21.16	21.03	21.03	56,848	-0.04(-0.20%)
Jan 26, 2018	21.01	21.07	20.96	21.07	23,107	+0.19(+0.90%)
Jan 25, 2018	21.02	21.13	20.87	20.89	53,267	-0.00(-0.01%)
Jan 24, 2018	21.05	21.05	20.82	20.89	28,152	-0.02(-0.10%)
Jan 23, 2018	20.85	20.91	20.84	20.91	22,182	+0.08(+0.38%)
Jan 22, 2018	20.69	20.83	20.67	20.83	39,425	+0.15(+0.72%)
Jan 19, 2018	20.64	20.68	20.62	20.68	23,851	+0.07(+0.32%)
Jan 18, 2018	20.66	20.66	20.57	20.62	19,306	-0.01(-0.04%)
Jan 17, 2018	20.49	20.62	20.46	20.62	25,885	+0.19(+0.93%)
Jan 16, 2018	20.64	20.66	20.38	20.43	66,037	-0.05(-0.25%)
Jan 12, 2018		20.49	20.49	20.49	0	+0.19(+0.91%)
Jan 11, 2018	20.26	20.32	20.24	20.30	15,346	+0.08(+0.41%)
Jan 10, 2018		20.22		20.22	64,299	-0.02(-0.09%)
Jan 09, 2018	20.25	20.30	20.24	20.24	31,470	+0.05(+0.26%)
Jan 08, 2018	20.19	20.19	20.14	20.18	68,963	+0.07(+0.37%)
Jan 05, 2018	20.10	20.11	20.05	20.11	46,323	+0.09(+0.44%)
Jan 04, 2018	20.04	20.06	19.98	20.02	32,977	+0.08(+0.38%)
Jan 03, 2018	19.87	19.96	19.83	19.94	33,086	+0.13(+0.64%)
Jan 02, 2018	19.80	19.82	19.74	19.82	111,738	+0.13(+0.65%)
Dec 29, 2017		19.69	19.69	19.69	0	-0.08(-0.41%)
Dec 28, 2017	19.73	19.77	19.73	19.77	40,731	+0.06(+0.32%)
Dec 27, 2017	19.72	19.74	19.70	19.71	14,991	+0.02(+0.12%)
Dec 26, 2017	19.69	19.73	19.68	19.68	20,464	-0.05(-0.27%)
Dec 22, 2017	19.79	19.79	19.69	19.74	19,615	-0.02(-0.08%)
Dec 21, 2017	19.79	19.80	19.73	19.75	109,536	+0.02(+0.11%)
Dec 20, 2017	19.85	19.85	19.72	19.73	68,844	-0.02(-0.12%)
Dec 19, 2017	19.83	19.83	19.75	19.75	61,163	-0.07(-0.34%)
Dec 18, 2017	19.83	19.86	19.80	19.82	44,605	+0.14(+0.69%)
Dec 15, 2017	19.68	19.73	19.61	19.69	26,678	+0.14(+0.73%)
Dec 14, 2017	19.69	19.69	19.51	19.54	34,407	-0.11(-0.54%)
Dec 13, 2017	19.64	19.67	19.57	19.65	34,572	+0.02(+0.11%)
Dec 12, 2017	19.63	19.65	19.58	19.63	104,875	+0.09(+0.45%)
Dec 11, 2017	19.53	19.57	19.51	19.54	82,473	+0.05(+0.23%)
Dec 08, 2017	19.47	19.51	19.45	19.50	20,757	+0.07(+0.36%)
Dec 07, 2017	19.39	19.43	19.33	19.43	16,709	+0.07(+0.36%)
Dec 06, 2017	19.29	19.37	19.29	19.36	14,562	+0.02(+0.12%)
Dec 05, 2017	19.48	19.48	19.33	19.33	23,257	-0.12(-0.60%)
Dec 04, 2017	19.57	19.57	19.45	19.45	25,050	+0.03(+0.17%)
Dec 01, 2017	19.45	19.47	19.44	19.42	50,127	-0.03(-0.14%)
Nov 30, 2017	19.41	19.49	19.38	19.44	48,572	+0.15(+0.79%)
Nov 29, 2017	19.33	19.34	19.28	19.29	39,252	+0.00(+0.02%)
Nov 28, 2017	19.22	19.29	19.21	19.29	8,963	+0.16(+0.82%)
Nov 27, 2017	19.16	19.16	19.12	19.13	44,828	+0.01(+0.07%)
Nov 24, 2017	19.12	19.12	19.11	19.12	3,737	+0.03(+0.17%)
Nov 22, 2017	19.08	19.09	19.06	19.09	4,640	-0.01(-0.05%)
Nov 21, 2017	19.01	19.10	19.01	19.10	10,140	+0.12(+0.65%)
Nov 20, 2017	19.05	19.05	18.95	18.97	11,463	+0.03(+0.16%)
Nov 17, 2017	18.97	18.97	18.94	18.94	30,398	-0.06(-0.30%)
Nov 16, 2017	18.92	19.02	18.91	19.00	12,161	+0.18(+0.98%)
Nov 15, 2017	18.82	18.90	18.81	18.82	40,066	-0.10(-0.54%)
Nov 14, 2017	18.92	18.92	18.84	18.92	11,251	-0.03(-0.16%)
Nov 13, 2017	18.88	18.98	18.88	18.95	24,461	+0.01(+0.06%)
Nov 10, 2017	18.96	18.96	18.89	18.93	15,164	+0.00(+0.02%)
Nov 09, 2017	18.96	18.96	18.89	18.93	21,471	-0.09(-0.48%)
Nov 08, 2017	18.96	19.02	18.96	19.02	6,647	+0.06(+0.32%)
Nov 07, 2017	18.98	18.99	18.95	18.96	8,275	-0.02(-0.10%)
Nov 06, 2017	19.02	19.02	18.97	18.98	8,771	+0.00(+0.02%)
Nov 03, 2017	18.91	18.98	18.90	18.98	12,991	+0.10(+0.53%)
Nov 02, 2017	18.92	18.92	18.82	18.88	13,887	-0.03(-0.18%)

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.