Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.67	19.83	19.39	19.59	1,708,297	-0.12(-0.60%)
Jan 30, 2018	19.87	20.02	19.67	19.71	1,477,557	-0.32(-1.58%)
Jan 29, 2018	19.87	20.34	19.83	20.02	1,979,509	+0.08(+0.40%)
Jan 26, 2018	19.15	20.02	18.99	19.94	1,905,180	-0.12(-0.59%)
Jan 25, 2018	20.30	20.34	19.91	20.06	1,212,449	-0.20(-0.98%)
Jan 24, 2018	20.62	20.70	20.26	20.26	1,164,816	-0.24(-1.16%)
Jan 23, 2018	20.54	20.74	20.30	20.50	822,185	-0.12(-0.58%)
Jan 22, 2018	20.70	20.78	20.38	20.62	565,642	-0.12(-0.57%)
Jan 19, 2018	20.50	20.80	20.42	20.74	1,000,329	+0.24(+1.16%)
Jan 18, 2018	20.78	20.85	20.50	20.50	698,017	-0.28(-1.33%)
Jan 17, 2018	20.85	20.88	20.58	20.78	915,287	+0.04(+0.19%)
Jan 16, 2018	21.09	21.13	20.60	20.74	1,049,021	-0.28(-1.32%)
Jan 12, 2018		21.01	21.01	21.01	0	+0.00(+0.00%)
Jan 11, 2018	20.82	21.09	20.78	21.01	663,074	+0.20(+0.95%)
Jan 10, 2018		21.03		20.82	1,291,758	+0.32(+1.54%)
Jan 09, 2018	20.38	20.70	20.30	20.50	1,366,405	+0.24(+1.17%)
Jan 08, 2018	20.14	20.30	19.98	20.26	1,080,571	+0.08(+0.39%)
Jan 05, 2018	20.22	20.26	20.04	20.18	1,064,878	+0.12(+0.59%)
Jan 04, 2018	20.10	20.38	20.00	20.06	1,270,604	+0.04(+0.20%)
Jan 03, 2018	20.10	20.30	20.00	20.02	1,179,149	-0.08(-0.39%)
Jan 02, 2018	20.38	20.38	20.04	20.10	1,024,590	+0.00(+0.00%)
Dec 29, 2017		20.10	20.10	20.10	0	-0.32(-1.55%)
Dec 28, 2017	20.34	20.42	20.22	20.42	600,058	+0.12(+0.59%)
Dec 27, 2017	20.38	20.54	20.24	20.30	858,158	-0.04(-0.19%)
Dec 26, 2017	20.58	20.70	20.28	20.34	1,065,164	-0.24(-1.15%)
Dec 22, 2017	20.54	20.62	20.30	20.58	1,297,120	+0.00(+0.00%)
Dec 21, 2017	20.14	20.66	20.14	20.58	1,353,019	+0.51(+2.56%)
Dec 20, 2017	20.38	20.38	19.94	20.06	887,620	-0.16(-0.78%)
Dec 19, 2017	20.34	20.34	20.12	20.22	1,151,628	-0.04(-0.20%)
Dec 18, 2017	20.10	20.46	19.98	20.26	1,137,958	+0.20(+0.99%)
Dec 15, 2017	19.83	20.46	19.83	20.06	3,633,646	+0.32(+1.60%)
Dec 14, 2017	19.94	20.18	19.71	19.75	1,219,986	-0.12(-0.60%)
Dec 13, 2017	20.06	20.18	19.85	19.87	1,256,070	-0.16(-0.79%)
Dec 12, 2017	19.83	20.10	19.79	20.02	1,383,121	+0.28(+1.40%)
Dec 11, 2017	19.87	19.89	19.67	19.75	1,528,572	-0.08(-0.40%)
Dec 08, 2017	19.83	20.18	19.73	19.83	1,081,725	-0.20(-0.99%)
Dec 07, 2017	19.79	20.06	19.67	20.02	1,549,173	+0.24(+1.20%)
Dec 06, 2017	19.87	20.14	19.79	19.79	778,721	-0.20(-0.99%)
Dec 05, 2017	20.42	20.48	19.91	19.98	1,352,234	-0.44(-2.13%)
Dec 04, 2017	20.62	20.62	20.30	20.42	1,226,764	+0.20(+0.98%)
Dec 01, 2017	20.22	20.32	19.73	20.22	1,333,175	+0.04(+0.20%)
Nov 30, 2017	20.66	20.70	20.18	20.18	1,146,401	-0.36(-1.77%)
Nov 29, 2017	20.07	20.70	19.92	20.55	2,032,022	+0.59(+2.96%)
Nov 28, 2017	19.40	19.98	19.37	19.96	1,178,303	+0.63(+3.26%)
Nov 27, 2017	19.25	19.48	19.25	19.33	1,107,618	+0.12(+0.61%)
Nov 24, 2017	19.64	19.64	19.21	19.21	295,927	-0.35(-1.81%)
Nov 22, 2017	19.44	19.68	19.44	19.56	648,575	+0.12(+0.61%)
Nov 21, 2017	19.48	19.56	19.40	19.44	1,053,704	-0.04(-0.20%)
Nov 20, 2017	19.29	19.48	19.17	19.48	618,445	+0.24(+1.23%)
Nov 17, 2017	19.01	19.29	18.89	19.25	696,947	+0.12(+0.62%)
Nov 16, 2017	19.21	19.31	19.13	19.13	648,138	+0.00(+0.00%)
Nov 15, 2017	18.97	19.31	18.76	19.13	834,995	-0.08(-0.41%)
Nov 14, 2017	19.01	19.29	19.01	19.21	841,934	+0.08(+0.41%)
Nov 13, 2017	18.89	19.21	18.77	19.13	944,997	+0.08(+0.41%)
Nov 10, 2017	18.89	19.09	18.85	19.05	1,005,582	+0.16(+0.83%)
Nov 09, 2017	18.93	19.11	18.72	18.89	969,373	-0.20(-1.03%)
Nov 08, 2017	19.05	19.13	18.85	19.09	1,712,482	+0.04(+0.21%)
Nov 07, 2017	19.72	19.80	19.05	19.05	1,135,133	-0.75(-3.78%)
Nov 06, 2017	19.68	19.96	19.64	19.80	843,009	+0.00(+0.00%)
Nov 03, 2017	19.96	19.96	19.76	19.80	509,076	-0.20(-0.98%)
Nov 02, 2017	19.84	20.03	19.60	20.00	1,103,280	+0.20(+0.99%)

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.