Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.35	19.82	18.96	19.07	14,173	-0.20(-1.05%)
Jan 30, 2018	19.35	19.51	19.12	19.27	8,523	-0.31(-1.57%)
Jan 29, 2018	19.70	19.78	19.52	19.58	18,764	-0.13(-0.66%)
Jan 26, 2018	19.55	20.07	19.47	19.71	39,792	-0.17(-0.86%)
Jan 25, 2018	19.57	20.58	19.46	19.88	43,671	+0.36(+1.87%)
Jan 24, 2018	20.34	20.36	19.48	19.52	26,305	-0.69(-3.41%)
Jan 23, 2018	20.29	20.52	20.19	20.21	21,134	-0.18(-0.87%)
Jan 22, 2018	20.78	21.02	20.13	20.38	17,265	-0.27(-1.29%)
Jan 19, 2018	20.52	21.15	20.26	20.65	30,601	-0.06(-0.31%)
Jan 18, 2018	20.55	21.44	20.08	20.72	19,555	+0.12(+0.59%)
Jan 17, 2018	20.56	21.01	20.17	20.59	10,711	+0.25(+1.23%)
Jan 16, 2018	20.87	20.87	20.30	20.34	14,235	-0.53(-2.52%)
Jan 12, 2018		20.87	20.87	20.87	0	+0.32(+1.58%)
Jan 11, 2018	20.24	21.27	20.24	20.55	13,360	+0.31(+1.52%)
Jan 10, 2018		20.28	19.84	20.24	15,943	-0.11(-0.52%)
Jan 09, 2018	20.22	20.35	19.91	20.34	14,908	+0.14(+0.68%)
Jan 08, 2018	19.53	20.48	19.43	20.21	69,883	+0.78(+4.00%)
Jan 05, 2018	21.05	21.16	19.34	19.43	54,108	-1.94(-9.09%)
Jan 04, 2018	21.02	21.44	20.94	21.37	10,351	+0.48(+2.29%)
Jan 03, 2018	21.20	22.10	20.85	20.89	30,567	-0.32(-1.49%)
Jan 02, 2018	21.66	21.96	20.85	21.21	16,986	-0.41(-1.91%)
Dec 29, 2017		21.62	21.62	21.62	0	-0.92(-4.09%)
Dec 28, 2017	22.13	22.84	21.92	22.55	26,013	+0.49(+2.20%)
Dec 27, 2017	21.52	23.18	21.23	22.06	27,298	+0.62(+2.91%)
Dec 26, 2017	22.07	22.07	21.43	21.44	6,408	-0.63(-2.86%)
Dec 22, 2017	22.57	22.86	21.97	22.07	10,335	-0.44(-1.94%)
Dec 21, 2017	22.28	22.58	21.98	22.50	23,553	+0.36(+1.65%)
Dec 20, 2017	22.10	22.52	21.87	22.14	16,011	+0.03(+0.15%)
Dec 19, 2017	22.72	22.89	22.11	22.11	65,660	-0.57(-2.50%)
Dec 18, 2017	21.45	23.35	21.45	22.67	43,037	+1.25(+5.86%)
Dec 15, 2017	20.59	21.67	20.59	21.42	56,679	+0.85(+4.13%)
Dec 14, 2017	21.18	21.36	20.51	20.57	19,227	-0.64(-3.02%)
Dec 13, 2017	20.51	21.49	20.51	21.21	17,856	+0.72(+3.52%)
Dec 12, 2017	20.93	20.96	20.38	20.49	20,366	-0.24(-1.17%)
Dec 11, 2017	21.23	21.81	20.72	20.73	24,094	-0.25(-1.20%)
Dec 08, 2017	20.98	21.50	20.85	20.98	11,038	+0.02(+0.12%)
Dec 07, 2017	20.23	21.02	20.00	20.96	94,288	+0.90(+4.48%)
Dec 06, 2017	19.99	20.40	19.97	20.06	43,923	-0.09(-0.44%)
Dec 05, 2017		20.85	19.94	20.15	18,162	-0.66(-3.19%)
Dec 04, 2017	20.85	20.85	20.63	20.81	8,020	+0.11(+0.55%)
Dec 01, 2017	20.67	20.97	20.39	20.70	22,362	+0.11(+0.55%)
Nov 30, 2017	20.48	20.97	20.24	20.59	29,693	+0.14(+0.67%)
Nov 29, 2017	20.24	21.11	20.16	20.45	27,601	+0.08(+0.40%)
Nov 28, 2017	20.24	20.41	20.04	20.37	22,011	+0.25(+1.25%)
Nov 27, 2017	19.97	20.55	19.97	20.12	38,012	+0.23(+1.18%)
Nov 24, 2017	20.31	20.31	19.88	19.88	3,723	-0.30(-1.48%)
Nov 22, 2017	20.52	20.60	20.17	20.18	27,293	-0.30(-1.46%)
Nov 21, 2017	20.32	20.63	20.08	20.48	25,343	+0.43(+2.14%)
Nov 20, 2017	19.95	20.14	18.95	20.05	22,138	+0.11(+0.53%)
Nov 17, 2017	19.18	20.23	19.18	19.95	39,997	+0.60(+3.10%)
Nov 16, 2017	18.93	19.43	18.93	19.35	23,668	+0.23(+1.23%)
Nov 15, 2017	18.97	19.23	18.60	19.11	32,014	+0.01(+0.04%)
Nov 14, 2017	18.81	19.15	18.65	19.10	5,893	+0.06(+0.32%)
Nov 13, 2017	18.75	19.08	18.75	19.04	8,827	+0.31(+1.63%)
Nov 10, 2017	18.92	18.92	18.74	18.74	2,551	+0.12(+0.65%)
Nov 09, 2017	18.38	18.79	18.34	18.62	7,258	+0.23(+1.27%)
Nov 08, 2017	18.54	18.54	18.12	18.38	42,369	-0.22(-1.17%)
Nov 07, 2017	18.88	18.93	18.49	18.60	11,833	-0.36(-1.91%)
Nov 06, 2017	18.95	19.00	18.78	18.96	3,369	-0.06(-0.34%)
Nov 03, 2017	19.03	19.06	18.90	19.03	16,477	+0.01(+0.04%)
Nov 02, 2017	18.76	19.08	18.65	19.02	14,151	+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.