Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.33	19.39	19.11	19.35	292,557	+0.09(+0.45%)
Jan 30, 2018	19.44	19.44	19.25	19.27	145,321	-0.35(-1.76%)
Jan 29, 2018	19.80	19.86	19.57	19.61	127,277	-0.21(-1.06%)
Jan 26, 2018	19.79	20.04	19.70	19.82	161,073	+0.05(+0.24%)
Jan 25, 2018	19.80	19.81	19.65	19.78	214,269	+0.09(+0.44%)
Jan 24, 2018	19.61	19.77	19.47	19.69	214,107	+0.07(+0.34%)
Jan 23, 2018	19.65	19.97	19.52	19.62	145,240	-0.09(-0.44%)
Jan 22, 2018	19.66	19.79	19.50	19.71	194,717	+0.00(+0.00%)
Jan 19, 2018	19.77	19.77	19.54	19.71	182,179	-0.08(-0.39%)
Jan 18, 2018	19.94	19.94	19.68	19.79	180,081	-0.16(-0.82%)
Jan 17, 2018	19.79	19.98	19.64	19.95	205,301	+0.24(+1.22%)
Jan 16, 2018	19.99	20.08	19.68	19.71	193,201	-0.15(-0.77%)
Jan 12, 2018		19.86	19.86	19.86	0	+0.21(+1.07%)
Jan 11, 2018	19.60	19.68	19.44	19.65	149,650	+0.04(+0.20%)
Jan 10, 2018	19.86	19.86	19.41	19.61	527,907	-0.29(-1.45%)
Jan 09, 2018	19.91	20.00	19.76	19.90	352,737	+0.08(+0.39%)
Jan 08, 2018	19.72	20.03	19.45	19.82	312,872	+0.17(+0.88%)
Jan 05, 2018	19.49	19.75	19.34	19.65	345,806	+0.36(+1.89%)
Jan 04, 2018	19.43	19.58	19.29	19.29	237,996	-0.12(-0.59%)
Jan 03, 2018	19.49	19.52	19.28	19.40	236,795	-0.09(-0.44%)
Jan 02, 2018	19.00	19.50	19.00	19.49	245,037	+0.60(+3.20%)
Dec 29, 2017		18.88	18.88	18.88	0	-0.08(-0.40%)
Dec 28, 2017	18.86	19.11	18.78	18.96	176,313	+0.10(+0.51%)
Dec 27, 2017	19.05	19.11	18.86	18.87	135,327	-0.15(-0.81%)
Dec 26, 2017	19.16	19.24	18.96	19.02	97,751	-0.13(-0.70%)
Dec 22, 2017	19.46	19.46	19.12	19.15	127,891	-0.33(-1.67%)
Dec 21, 2017	19.67	19.76	19.48	19.48	111,781	-0.14(-0.73%)
Dec 20, 2017	19.72	19.76	19.57	19.62	150,670	-0.06(-0.29%)
Dec 19, 2017	19.66	19.77	19.55	19.68	158,592	-0.06(-0.29%)
Dec 18, 2017	19.73	19.87	19.54	19.74	203,870	+0.10(+0.49%)
Dec 15, 2017	19.46	19.68	19.45	19.64	923,956	+0.17(+0.88%)
Dec 14, 2017	19.61	19.78	19.45	19.47	140,215	-0.14(-0.73%)
Dec 13, 2017	19.53	19.72	19.26	19.61	433,875	+0.12(+0.64%)
Dec 12, 2017	19.36	19.69	19.24	19.49	200,654	+0.11(+0.59%)
Dec 11, 2017	19.63	19.67	19.36	19.37	116,470	-0.26(-1.31%)
Dec 08, 2017	19.64	19.74	19.54	19.63	110,272	+0.00(+0.00%)
Dec 07, 2017	19.59	19.79	19.57	19.63	127,871	-0.01(-0.05%)
Dec 06, 2017	19.68	19.68	19.59	19.64	114,705	-0.01(-0.05%)
Dec 05, 2017	19.95	20.22	19.64	19.65	244,131	-0.31(-1.53%)
Dec 04, 2017	20.38	20.38	19.96	19.96	231,678	-0.33(-1.65%)
Dec 01, 2017	20.37	20.53	20.01	20.29	229,224	-0.12(-0.61%)
Nov 30, 2017	20.74	20.74	20.40	20.42	248,324	-0.21(-1.02%)
Nov 29, 2017	20.86	20.86	20.56	20.63	239,705	-0.26(-1.24%)
Nov 28, 2017	20.79	20.91	20.72	20.88	122,037	+0.16(+0.78%)
Nov 27, 2017	20.94	20.98	20.71	20.72	117,249	-0.21(-1.00%)
Nov 24, 2017	20.76	20.99	20.63	20.93	85,579	+0.20(+0.97%)
Nov 22, 2017	21.11	21.43	20.69	20.73	323,265	-0.39(-1.86%)
Nov 21, 2017	20.64	21.14	20.53	21.12	249,624	+0.54(+2.60%)
Nov 20, 2017	20.55	20.78	20.44	20.59	172,407	+0.03(+0.14%)
Nov 17, 2017	20.70	20.96	20.40	20.56	263,870	-0.22(-1.06%)
Nov 16, 2017	20.65	21.16	20.54	20.78	332,397	+0.20(+0.98%)
Nov 15, 2017	20.27	20.79	20.22	20.58	327,287	+0.24(+1.18%)
Nov 14, 2017	19.99	20.41	19.99	20.34	260,567	+0.30(+1.48%)
Nov 13, 2017	19.97	20.21	19.40	20.04	433,935	+0.06(+0.29%)
Nov 10, 2017	20.50	20.57	19.98	19.99	206,096	-0.57(-2.79%)
Nov 09, 2017	20.44	20.60	20.28	20.56	157,455	+0.00(+0.00%)
Nov 08, 2017	20.51	20.59	20.33	20.56	186,054	+0.05(+0.23%)
Nov 07, 2017	20.56	20.74	20.33	20.51	204,644	-0.05(-0.23%)
Nov 06, 2017	20.53	20.66	20.42	20.56	213,875	+0.04(+0.19%)
Nov 03, 2017	20.38	20.65	20.27	20.52	287,290	+0.11(+0.51%)
Nov 02, 2017	20.45	20.55	20.25	20.42	297,072	-0.11(-0.56%)

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.