Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.66	20.68	20.40	20.40	11,443	+0.15(+0.74%)
Jan 30, 2018	20.45	20.45	20.22	20.25	11,127	-0.14(-0.69%)
Jan 29, 2018	20.49	20.50	20.29	20.39	10,691	-0.32(-1.57%)
Jan 26, 2018	20.53	20.71	20.53	20.71	9,190	+0.18(+0.90%)
Jan 25, 2018	20.80	20.86	20.52	20.53	11,206	-0.18(-0.87%)
Jan 24, 2018	20.83	20.83	20.61	20.71	7,185	-0.03(-0.14%)
Jan 23, 2018	20.66	20.74	20.66	20.74	5,643	+0.16(+0.78%)
Jan 22, 2018	20.50	20.61	20.43	20.58	10,079	+0.02(+0.10%)
Jan 19, 2018	20.58	20.61	20.50	20.56	6,986	+0.23(+1.13%)
Jan 18, 2018	20.30	20.38	20.25	20.33	7,381	+0.06(+0.30%)
Jan 17, 2018	20.15	20.32	20.14	20.27	5,520	+0.32(+1.60%)
Jan 16, 2018	19.99	20.07	19.95	19.95	20,088	+0.32(+1.63%)
Jan 12, 2018		19.63	19.63	19.63	0	+0.12(+0.62%)
Jan 11, 2018	19.36	19.54	19.36	19.51	8,196	+0.15(+0.77%)
Jan 10, 2018	19.37	19.39	19.31	19.36	7,195	+0.08(+0.41%)
Jan 09, 2018	19.30	19.30	19.20	19.28	8,221	-0.07(-0.36%)
Jan 08, 2018	19.27	19.35	19.25	19.35	8,281	-0.27(-1.38%)
Jan 05, 2018	19.57	19.64	19.54	19.62	12,836	+0.17(+0.87%)
Jan 04, 2018	19.43	19.47	19.40	19.45	14,621	+0.23(+1.22%)
Jan 03, 2018	19.24	19.27	19.16	19.21	19,184	+0.29(+1.56%)
Jan 02, 2018	18.91	18.93	18.83	18.92	9,429	+0.43(+2.33%)
Dec 29, 2017		18.49	18.49	18.49	0	-0.39(-2.04%)
Dec 28, 2017	18.89	18.90	18.84	18.88	6,530	+0.14(+0.77%)
Dec 27, 2017	18.66	18.74	18.63	18.73	9,103	-0.38(-1.96%)
Dec 26, 2017	19.16	19.16	19.10	19.11	2,679	-0.08(-0.42%)
Dec 22, 2017	19.09	19.21	19.07	19.18	9,434	+0.14(+0.73%)
Dec 21, 2017	18.96	19.05	18.91	19.05	22,070	-0.07(-0.39%)
Dec 20, 2017	19.25	19.30	19.10	19.12	14,780	-0.13(-0.68%)
Dec 19, 2017	19.31	19.32	19.13	19.25	24,207	+0.25(+1.32%)
Dec 18, 2017	18.93	19.06	18.93	19.00	12,756	+0.52(+2.84%)
Dec 15, 2017	18.57	18.57	18.41	18.48	11,103	-0.06(-0.32%)
Dec 14, 2017	18.80	18.81	18.52	18.54	12,826	-0.14(-0.78%)
Dec 13, 2017	18.67	18.73	18.61	18.68	12,393	-0.23(-1.22%)
Dec 12, 2017	18.79	18.91	18.79	18.91	7,965	+0.20(+1.07%)
Dec 11, 2017	18.84	18.84	18.63	18.71	9,673	+0.15(+0.81%)
Dec 08, 2017	18.61	18.61	18.52	18.56	5,226	+0.18(+0.98%)
Dec 07, 2017	18.41	18.47	18.36	18.38	9,446	-0.11(-0.57%)
Dec 06, 2017	18.72	18.75	18.42	18.48	20,937	-0.55(-2.91%)
Dec 05, 2017	18.92	19.08	18.89	19.04	9,579	+0.17(+0.90%)
Dec 04, 2017	19.14	19.14	18.84	18.87	8,546	+0.03(+0.13%)
Dec 01, 2017	18.92	18.95	18.79	18.84	22,739	-0.12(-0.63%)
Nov 30, 2017	19.08	19.12	18.92	18.96	14,869	+0.07(+0.37%)
Nov 29, 2017	19.19	19.19	18.86	18.89	10,702	-0.53(-2.70%)
Nov 28, 2017	19.35	19.50	19.32	19.42	30,337	+0.31(+1.64%)
Nov 27, 2017	19.23	19.25	19.10	19.11	32,146	-0.25(-1.31%)
Nov 24, 2017	19.37	19.50	19.34	19.36	21,952	+0.15(+0.78%)
Nov 22, 2017	19.22	19.27	19.08	19.21	23,272	-0.15(-0.77%)
Nov 21, 2017	19.22	19.42	19.22	19.36	34,042	+0.43(+2.25%)
Nov 20, 2017	18.87	19.10	18.87	18.93	46,093	+0.18(+0.98%)
Nov 17, 2017	18.79	18.80	18.65	18.75	28,253	-0.52(-2.70%)
Nov 16, 2017	19.20	19.30	19.17	19.27	14,987	+0.25(+1.29%)
Nov 15, 2017	18.95	19.10	18.78	19.02	22,062	-0.30(-1.58%)
Nov 14, 2017	19.25	19.37	19.11	19.33	12,888	-0.15(-0.77%)
Nov 13, 2017	19.17	19.48	19.13	19.48	62,446	+0.13(+0.67%)
Nov 10, 2017	19.41	19.41	19.28	19.35	24,506	-0.15(-0.77%)
Nov 09, 2017	19.39	19.53	19.31	19.50	19,674	-0.34(-1.71%)
Nov 08, 2017	19.66	19.86	19.63	19.84	7,368	+0.13(+0.66%)
Nov 07, 2017	19.76	19.82	19.65	19.71	29,291	-0.36(-1.79%)
Nov 06, 2017	19.98	20.07	19.98	20.07	6,171	-0.04(-0.20%)
Nov 03, 2017	20.15	20.18	20.07	20.11	3,769	+0.09(+0.45%)
Nov 02, 2017	19.92	20.02	19.91	20.02	5,608	+0.22(+1.11%)

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.