Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.93	22.00	21.43	21.88	4,928	-0.09(-0.43%)
Jan 30, 2018	21.99	21.99	21.38	21.97	33,000	+0.03(+0.14%)
Jan 29, 2018	22.00	22.06	21.89	21.94	9,340	-0.27(-1.21%)
Jan 26, 2018	22.11	22.22	22.07	22.21	10,036	+0.02(+0.11%)
Jan 25, 2018	22.17	22.38	22.15	22.19	10,592	+0.02(+0.11%)
Jan 24, 2018	22.10	22.31	21.95	22.16	13,044	+0.37(+1.70%)
Jan 23, 2018	21.76	21.98	21.74	21.79	14,800	+0.00(+0.00%)
Jan 22, 2018	21.81	22.03	21.73	21.79	18,288	-0.33(-1.50%)
Jan 19, 2018	21.40	22.12	21.40	22.12	15,070	+0.78(+3.67%)
Jan 18, 2018	21.28	21.79	21.21	21.34	4,953	+0.08(+0.37%)
Jan 17, 2018	20.93	21.27	20.93	21.26	12,504	+0.46(+2.20%)
Jan 16, 2018	21.18	21.26	20.16	20.80	28,284	-0.34(-1.61%)
Jan 12, 2018		21.14	21.14	21.14	0	+0.36(+1.71%)
Jan 11, 2018	20.60	20.90	20.53	20.79	60,679	+0.21(+1.04%)
Jan 10, 2018	20.31	20.61	20.31	20.57	16,076	+0.06(+0.31%)
Jan 09, 2018	20.23	20.53	20.19	20.51	58,194	+0.32(+1.57%)
Jan 08, 2018	20.03	20.21	20.03	20.19	37,731	+0.17(+0.83%)
Jan 05, 2018	19.76	20.06	19.74	20.03	15,200	+0.30(+1.52%)
Jan 04, 2018	19.67	19.73	19.06	19.73	63,428	+0.28(+1.42%)
Jan 03, 2018	19.38	19.61	19.38	19.45	31,248	+0.02(+0.08%)
Jan 02, 2018		19.28	19.36	19.43	11,417	+0.16(+0.82%)
Dec 29, 2017		19.28	19.28	19.28	0	+0.30(+1.58%)
Dec 28, 2017	19.04	19.25	18.92	18.98	21,404	+0.01(+0.05%)
Dec 27, 2017	19.24	19.26	18.94	18.97	6,792	-0.21(-1.09%)
Dec 26, 2017	18.98	20.06	18.98	19.18	5,518	+0.25(+1.35%)
Dec 22, 2017	19.13	19.14	18.92	18.92	9,449	-0.16(-0.85%)
Dec 21, 2017	18.88	19.15	18.88	19.08	14,839	+0.22(+1.15%)
Dec 20, 2017	18.84	18.87	18.84	18.87	1,880	+0.06(+0.33%)
Dec 19, 2017	18.79	18.84	18.79	18.81	7,583	+0.05(+0.25%)
Dec 18, 2017	18.86	18.86	18.74	18.76	7,806	-0.05(-0.25%)
Dec 15, 2017	18.88	18.90	18.74	18.81	15,999	-0.02(-0.12%)
Dec 14, 2017	18.74	18.87	18.74	18.83	19,649	+0.02(+0.08%)
Dec 13, 2017	18.82	18.84	18.81	18.81	15,069	+0.00(+0.00%)
Dec 12, 2017	18.90	18.90	18.81	18.81	7,163	-0.05(-0.29%)
Dec 11, 2017	18.82	18.90	18.77	18.87	11,871	+0.08(+0.43%)
Dec 08, 2017	18.94	18.96	18.79	18.79	6,702	+0.04(+0.23%)
Dec 07, 2017	18.96	18.98	18.74	18.74	4,269	-0.39(-2.06%)
Dec 06, 2017	18.98	19.15	18.97	19.14	10,889	+0.13(+0.69%)
Dec 05, 2017	18.83	19.02	18.83	19.01	4,169	+0.28(+1.48%)
Dec 04, 2017	19.26	19.31	18.73	18.73	16,242	-0.36(-1.90%)
Dec 01, 2017	19.13	19.23	18.95	19.09	23,892	-0.06(-0.32%)
Nov 30, 2017	19.09	19.59	18.92	19.15	29,123	+0.11(+0.57%)
Nov 29, 2017	19.14	19.14	18.92	19.04	28,719	-0.15(-0.76%)
Nov 28, 2017	19.11	19.30	18.92	19.19	16,180	-0.12(-0.64%)
Nov 27, 2017	19.43	19.43	19.24	19.31	34,668	-0.11(-0.56%)
Nov 24, 2017	19.41	19.42	19.32	19.42	8,688	+0.11(+0.56%)
Nov 22, 2017	19.13	19.36	19.11	19.31	12,152	+0.08(+0.44%)
Nov 21, 2017	18.93	19.23	18.92	19.23	12,404	+0.53(+2.85%)
Nov 20, 2017	18.68	18.76	18.67	18.70	19,047	+0.02(+0.08%)
Nov 17, 2017	18.99	19.01	18.57	18.68	8,833	-0.31(-1.63%)
Nov 16, 2017	18.54	18.99	18.50	18.99	13,649	+0.53(+2.89%)
Nov 15, 2017	18.68	18.68	18.21	18.46	22,073	-0.24(-1.28%)
Nov 14, 2017	18.98	18.98	18.70	18.70	15,101	-0.36(-1.91%)
Nov 13, 2017	19.14	19.14	19.04	19.06	4,358	-0.14(-0.72%)
Nov 10, 2017	19.20	19.20	19.00	19.20	9,436	+0.01(+0.04%)
Nov 09, 2017	19.17	19.19	19.13	19.19	8,841	+0.05(+0.24%)
Nov 08, 2017	19.35	19.35	19.08	19.14	20,100	-0.18(-0.92%)
Nov 07, 2017	19.08	19.48	19.08	19.32	33,257	+0.25(+1.30%)
Nov 06, 2017	18.99	19.09	18.71	19.08	12,327	+0.05(+0.28%)
Nov 03, 2017	19.01	19.02	18.86	19.02	63,240	+0.01(+0.04%)
Nov 02, 2017	19.10	19.10	18.97	19.01	6,225	-0.09(-0.48%)

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.