Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.78	19.22	18.75	19.18	5,093,116	+0.42(+2.23%)
Jan 30, 2018	18.81	18.93	18.70	18.76	3,349,191	-0.14(-0.77%)
Jan 29, 2018	19.21	19.23	18.90	18.90	1,958,638	-0.31(-1.60%)
Jan 26, 2018	19.31	19.43	19.12	19.21	1,719,392	-0.04(-0.22%)
Jan 25, 2018	19.25	19.43	19.13	19.25	2,559,654	-0.01(-0.04%)
Jan 24, 2018	19.53	19.71	19.25	19.26	3,396,960	-0.26(-1.35%)
Jan 23, 2018	19.17	19.53	19.10	19.53	2,918,240	+0.40(+2.10%)
Jan 22, 2018	18.87	19.14	18.87	19.13	2,862,635	+0.21(+1.13%)
Jan 19, 2018	19.13	19.13	18.69	18.91	3,737,519	-0.16(-0.85%)
Jan 18, 2018	19.07	19.23	18.96	19.07	6,060,682	-0.12(-0.62%)
Jan 17, 2018	19.46	19.56	19.12	19.19	4,009,875	-0.25(-1.27%)
Jan 16, 2018	19.42	19.54	19.39	19.44	3,551,427	+0.08(+0.40%)
Jan 12, 2018		19.36	19.36	19.36	0	-0.14(-0.70%)
Jan 11, 2018	19.57	19.65	19.47	19.50	2,626,996	-0.01(-0.04%)
Jan 10, 2018		19.54	19.33	19.51	2,624,392	+0.05(+0.26%)
Jan 09, 2018	19.70	19.70	19.37	19.46	2,346,308	-0.25(-1.25%)
Jan 08, 2018	19.74	19.80	19.49	19.71	3,488,232	+0.05(+0.26%)
Jan 05, 2018	19.71	19.76	19.56	19.65	3,497,691	+0.00(+0.00%)
Jan 04, 2018	20.02	20.13	19.64	19.65	2,130,953	-0.37(-1.83%)
Jan 03, 2018	20.10	20.22	19.91	20.02	3,219,387	-0.01(-0.04%)
Jan 02, 2018	20.11	20.11	19.96	20.03	2,756,457	-0.07(-0.34%)
Dec 29, 2017		20.10	20.10	20.10	0	-0.03(-0.13%)
Dec 28, 2017	19.97	20.15	19.87	20.12	1,612,510	+0.18(+0.90%)
Dec 27, 2017	19.93	19.98	19.83	19.94	1,311,341	+0.02(+0.09%)
Dec 26, 2017	19.87	20.05	19.82	19.93	1,417,375	+0.06(+0.30%)
Dec 22, 2017	19.96	19.96	19.73	19.87	2,106,053	-0.09(-0.47%)
Dec 21, 2017	19.98	20.12	19.83	19.96	6,285,889	+0.07(+0.34%)
Dec 20, 2017	20.14	20.21	19.82	19.89	4,190,127	-0.29(-1.44%)
Dec 19, 2017	20.44	20.64	20.08	20.18	3,171,315	-0.30(-1.46%)
Dec 18, 2017	20.66	20.72	20.46	20.48	2,968,195	-0.07(-0.33%)
Dec 15, 2017	20.48	20.58	20.22	20.55	2,584,215	+0.29(+1.43%)
Dec 14, 2017	20.27	20.34	20.16	20.26	2,629,793	+0.05(+0.25%)
Dec 13, 2017	20.24	20.33	20.12	20.21	5,287,201	+0.02(+0.08%)
Dec 12, 2017	20.11	20.40	20.08	20.19	3,137,142	+0.01(+0.04%)
Dec 11, 2017	20.21	20.25	20.08	20.18	3,303,613	+0.02(+0.08%)
Dec 08, 2017	20.17	20.22	19.85	20.17	3,609,296	+0.35(+1.76%)
Dec 07, 2017	19.68	19.83	19.50	19.82	3,764,994	+0.13(+0.65%)
Dec 06, 2017	19.59	19.73	19.42	19.69	4,571,223	+0.02(+0.09%)
Dec 05, 2017	19.97	19.99	19.59	19.67	4,289,956	-0.34(-1.70%)
Dec 04, 2017	20.12	20.18	20.06	20.01	3,474,091	-0.03(-0.17%)
Dec 01, 2017	20.06	20.12	19.87	20.05	3,082,182	-0.03(-0.17%)
Nov 30, 2017	20.02	20.17	19.88	20.08	9,986,949	+0.03(+0.17%)
Nov 29, 2017	19.75	20.13	19.62	20.05	9,615,881	+0.37(+1.86%)
Nov 28, 2017	19.91	19.98	19.66	19.68	6,006,424	-0.26(-1.33%)
Nov 27, 2017	20.23	20.28	19.92	19.94	6,043,816	-0.23(-1.14%)
Nov 24, 2017	20.11	20.24	19.86	20.17	1,163,552	+0.14(+0.68%)
Nov 22, 2017	19.88	20.40	19.82	20.04	3,464,059	+0.11(+0.56%)
Nov 21, 2017	19.58	19.94	19.53	19.93	6,010,577	+0.47(+2.41%)
Nov 20, 2017	19.31	19.54	19.00	19.46	7,093,365	+0.00(+0.00%)
Nov 17, 2017	19.88	19.88	19.38	19.46	6,501,204	-0.32(-1.60%)
Nov 16, 2017	19.70	20.07	19.62	19.77	30,051,584	+0.15(+0.78%)
Nov 15, 2017	20.11	20.17	19.58	19.62	21,965,862	-0.42(-2.09%)
Nov 14, 2017	20.05	20.13	19.84	20.04	2,147,324	-0.06(-0.30%)
Nov 13, 2017	20.29	20.41	19.99	20.10	2,321,979	-0.14(-0.67%)
Nov 10, 2017	19.96	20.37	19.89	20.23	3,106,072	+0.37(+1.85%)
Nov 09, 2017	19.65	20.02	18.79	19.87	3,647,883	+0.12(+0.60%)
Nov 08, 2017	19.66	19.92	19.65	19.75	2,330,698	-0.03(-0.17%)
Nov 07, 2017	19.73	19.97	19.73	19.78	3,864,951	+0.07(+0.35%)
Nov 06, 2017	19.50	19.77	19.48	19.71	2,549,907	+0.24(+1.23%)
Nov 03, 2017	19.72	19.72	19.27	19.48	6,503,845	-0.32(-1.59%)
Nov 02, 2017	19.35	19.90	19.30	19.79	3,920,063	+0.48(+2.47%)

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.