Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.77	20.94	20.17	20.30	1,727,198	-0.29(-1.40%)
Jan 30, 2018	20.69	20.73	20.34	20.59	1,718,360	-0.34(-1.60%)
Jan 29, 2018	21.41	21.53	20.92	20.93	1,959,634	-0.52(-2.44%)
Jan 26, 2018	21.15	21.47	20.95	21.45	1,806,105	+0.34(+1.62%)
Jan 25, 2018	21.06	21.31	20.97	21.11	1,678,517	+0.19(+0.93%)
Jan 24, 2018	21.27	21.32	20.83	20.91	3,928,817	-0.24(-1.14%)
Jan 23, 2018	21.51	21.53	21.10	21.16	2,263,335	-0.35(-1.62%)
Jan 22, 2018	21.56	21.56	21.29	21.50	2,470,624	-0.09(-0.41%)
Jan 19, 2018	21.34	21.65	21.27	21.59	1,475,237	+0.33(+1.55%)
Jan 18, 2018	21.17	21.38	21.14	21.26	995,005	-0.03(-0.14%)
Jan 17, 2018	21.34	21.49	21.22	21.29	1,950,152	+0.02(+0.11%)
Jan 16, 2018	22.01	22.13	21.17	21.27	1,999,815	-0.61(-2.80%)
Jan 12, 2018		21.88	21.88	21.88	0	+0.19(+0.90%)
Jan 11, 2018	21.43	21.71	21.38	21.69	1,474,222	+0.36(+1.68%)
Jan 10, 2018			21.29	21.33	1,006,483	-0.15(-0.71%)
Jan 09, 2018	21.63	21.80	21.46	21.48	1,490,646	-0.07(-0.33%)
Jan 08, 2018	21.45	21.61	21.24	21.55	1,518,793	+0.08(+0.36%)
Jan 05, 2018	21.48	21.61	21.24	21.47	2,693,735	-0.24(-1.11%)
Jan 04, 2018	22.14	22.21	21.70	21.71	3,145,535	-0.34(-1.54%)
Jan 03, 2018	22.18	22.35	21.95	22.05	2,062,354	-0.09(-0.42%)
Jan 02, 2018	22.05	22.23	22.01	22.15	2,439,087	+0.16(+0.75%)
Dec 29, 2017		21.98	21.98	21.98	0	-0.25(-1.11%)
Dec 28, 2017	22.16	22.24	22.08	22.23	1,188,256	+0.19(+0.88%)
Dec 27, 2017	22.07	22.21	21.97	22.04	1,120,386	+0.01(+0.03%)
Dec 26, 2017	21.87	22.21	21.87	22.03	1,332,520	+0.16(+0.72%)
Dec 22, 2017	21.98	22.12	21.85	21.87	924,840	-0.12(-0.53%)
Dec 21, 2017	21.79	22.11	21.74	21.99	842,042	+0.25(+1.16%)
Dec 20, 2017	21.81	21.97	21.63	21.74	2,343,472	+0.09(+0.41%)
Dec 19, 2017	21.81	21.88	21.53	21.65	2,770,768	-0.18(-0.81%)
Dec 18, 2017	21.79	21.88	21.69	21.83	1,768,516	+0.28(+1.31%)
Dec 15, 2017	21.47	21.90	21.47	21.54	3,769,236	+0.13(+0.63%)
Dec 14, 2017	21.97	21.98	21.35	21.41	2,943,059	-0.52(-2.36%)
Dec 13, 2017	21.74	22.45	21.69	21.92	5,823,561	+0.28(+1.30%)
Dec 12, 2017	21.72	21.98	21.27	21.64	10,918,983	+0.63(+3.02%)
Dec 11, 2017	21.07	21.20	20.92	21.01	2,267,666	-0.09(-0.42%)
Dec 08, 2017	21.30	21.31	21.08	21.10	1,877,232	-0.04(-0.17%)
Dec 07, 2017	20.78	21.43	20.78	21.13	3,444,056	+0.24(+1.15%)
Dec 06, 2017	21.11	21.22	20.80	20.89	1,479,432	-0.28(-1.30%)
Dec 05, 2017	21.13	21.43	21.09	21.17	2,488,207	+0.04(+0.17%)
Dec 04, 2017	21.10	21.45	20.80	21.13	4,927,862	+0.33(+1.61%)
Dec 01, 2017	20.99	21.04	20.46	20.80	2,997,763	-0.12(-0.59%)
Nov 30, 2017	20.80	21.07	20.70	20.92	2,840,725	+0.21(+1.02%)
Nov 29, 2017		20.75	20.53	20.71	2,037,738	+0.18(+0.89%)
Nov 28, 2017	19.95	20.55	19.95	20.53	1,293,948	+0.57(+2.85%)
Nov 27, 2017	19.91	20.10	19.86	19.96	1,177,059	-0.02(-0.09%)
Nov 24, 2017	20.07	20.07	19.89	19.98	406,433	+0.00(+0.00%)
Nov 22, 2017	19.89	20.02	19.81	19.98	818,026	+0.14(+0.71%)
Nov 21, 2017	19.84	19.95	19.76	19.84	953,748	+0.06(+0.30%)
Nov 20, 2017	19.69	19.83	19.69	19.78	1,172,349	+0.04(+0.21%)
Nov 17, 2017	19.51	19.82	19.43	19.74	1,443,078	+0.11(+0.54%)
Nov 16, 2017	19.37	19.65	19.33	19.63	2,384,278	+0.36(+1.86%)
Nov 15, 2017	19.22	19.43	18.96	19.27	3,427,788	-0.18(-0.94%)
Nov 14, 2017	19.25	19.93	19.25	19.45	2,777,546	+0.20(+1.04%)
Nov 13, 2017	18.99	19.40	18.86	19.25	2,621,809	+0.13(+0.71%)
Nov 10, 2017	18.96	19.27	18.96	19.12	2,166,016	+0.16(+0.84%)
Nov 09, 2017	18.89	19.14	18.84	18.96	1,423,142	-0.13(-0.71%)
Nov 08, 2017	18.88	19.11	18.76	19.10	1,830,372	+0.22(+1.15%)
Nov 07, 2017	19.08	19.13	18.72	18.88	1,327,362	-0.19(-0.98%)
Nov 06, 2017	19.37	19.37	18.92	19.07	3,244,204	+0.21(+1.12%)
Nov 03, 2017	18.79	18.91	18.72	18.86	1,220,770	+0.04(+0.19%)
Nov 02, 2017	18.86	18.98	18.78	18.82	1,561,344	-0.17(-0.90%)

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.