Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.53	19.58	19.05	19.29	8,509,184	-0.11(-0.57%)
Jan 30, 2018	19.11	19.16	19.03	19.40	6,602,613	+0.18(+0.95%)
Jan 29, 2018	19.91	19.91	19.17	19.22	11,865,963	-0.75(-3.76%)
Jan 26, 2018	20.21	20.22	19.86	19.97	6,322,738	-0.20(-1.00%)
Jan 25, 2018	20.32	20.35	20.24	20.17	8,656,853	-0.16(-0.81%)
Jan 24, 2018	20.57	20.59	20.33	20.33	3,394,040	-0.20(-0.98%)
Jan 23, 2018	20.44	20.63	20.43	20.54	3,132,039	+0.09(+0.45%)
Jan 22, 2018	20.55	20.57	20.41	20.44	4,066,922	-0.04(-0.18%)
Jan 19, 2018	20.26	20.49	20.19	20.48	4,045,684	+0.20(+0.99%)
Jan 18, 2018	20.48	20.51	20.24	20.28	4,478,577	-0.24(-1.16%)
Jan 17, 2018	20.46	20.61	20.44	20.52	3,983,451	+0.05(+0.27%)
Jan 16, 2018	20.70	20.79	20.43	20.46	5,739,472	-0.22(-1.06%)
Jan 12, 2018		20.68	20.68	20.68	0	-0.26(-1.22%)
Jan 11, 2018	20.85	20.94	20.63	20.94	4,005,064	+0.13(+0.62%)
Jan 10, 2018				20.81	7,040,012	-0.26(-1.22%)
Jan 09, 2018	21.25	21.30	21.05	21.07	3,066,510	-0.18(-0.86%)
Jan 08, 2018	21.18	21.34	21.12	21.25	3,692,686	+0.07(+0.35%)
Jan 05, 2018	21.03	21.21	20.94	21.18	3,519,377	+0.20(+0.96%)
Jan 04, 2018	20.99	21.12	20.92	20.97	4,509,083	-0.02(-0.09%)
Jan 03, 2018	21.40	21.54	20.92	20.99	5,668,449	-0.37(-1.71%)
Jan 02, 2018	21.76	21.82	21.19	21.36	7,570,116	-0.40(-1.85%)
Dec 29, 2017		21.76	21.76	21.76	0	-0.24(-1.08%)
Dec 28, 2017	21.61	22.00	21.54	22.00	4,639,116	+0.40(+1.86%)
Dec 27, 2017	21.58	21.65	21.49	21.60	3,451,747	+0.04(+0.17%)
Dec 26, 2017	21.53	21.61	21.47	21.56	2,108,278	+0.05(+0.25%)
Dec 22, 2017	21.54	21.54	21.42	21.51	2,500,222	+0.00(+0.00%)
Dec 21, 2017	21.36	21.60	21.29	21.51	3,891,757	+0.21(+1.01%)
Dec 20, 2017	21.26	21.42	21.15	21.29	4,381,379	+0.14(+0.68%)
Dec 19, 2017	21.76	21.81	21.15	21.15	7,029,220	-0.59(-2.71%)
Dec 18, 2017	21.88	22.08	21.70	21.74	3,965,969	-0.11(-0.49%)
Dec 15, 2017	21.78	21.86	21.70	21.85	8,313,096	+0.14(+0.66%)
Dec 14, 2017	21.65	21.78	21.61	21.70	3,276,597	+0.07(+0.33%)
Dec 13, 2017	21.47	21.79	21.44	21.63	4,959,267	+0.11(+0.50%)
Dec 12, 2017	21.36	21.53	21.33	21.53	3,172,506	+0.12(+0.58%)
Dec 11, 2017	21.36	21.40	21.27	21.40	3,681,690	+0.14(+0.67%)
Dec 08, 2017	21.20	21.44	21.13	21.26	4,078,938	-0.14(-0.67%)
Dec 07, 2017	21.29	21.42	21.22	21.40	4,583,613	+0.07(+0.33%)
Dec 06, 2017	21.35	21.39	21.19	21.33	4,273,509	-0.04(-0.17%)
Dec 05, 2017	21.38	21.44	21.22	21.36	4,618,153	-0.04(-0.17%)
Dec 04, 2017	21.15	21.42	21.06	21.40	6,762,417	+0.34(+1.61%)
Dec 01, 2017	20.90	21.06	20.73	21.06	5,570,014	+0.23(+1.11%)
Nov 30, 2017	20.99	21.10	20.63	20.83	7,458,841	-0.18(-0.85%)
Nov 29, 2017		21.15	20.90	21.01	3,204,544	-0.05(-0.25%)
Nov 28, 2017	20.95	21.10	20.88	21.06	2,855,623	+0.07(+0.34%)
Nov 27, 2017	21.04	21.11	20.90	20.99	3,054,868	-0.05(-0.25%)
Nov 24, 2017	21.24	21.28	20.99	21.04	1,995,849	-0.16(-0.76%)
Nov 22, 2017	21.06	21.24	21.01	21.20	3,300,106	+0.11(+0.51%)
Nov 21, 2017	20.99	21.15	20.88	21.10	4,614,897	+0.16(+0.77%)
Nov 20, 2017	20.53	20.97	20.51	20.94	5,386,275	+0.43(+2.09%)
Nov 17, 2017	20.47	20.56	20.37	20.51	6,193,775	+0.04(+0.17%)
Nov 16, 2017	20.35	20.49	20.28	20.47	4,521,290	+0.16(+0.79%)
Nov 15, 2017	20.49	20.56	20.28	20.31	4,652,606	-0.20(-0.96%)
Nov 14, 2017	20.35	20.54	20.29	20.51	4,813,649	+0.20(+0.97%)
Nov 13, 2017	20.01	20.38	19.99	20.31	5,064,113	+0.25(+1.25%)
Nov 10, 2017	20.08	20.24	19.97	20.06	5,337,690	+0.00(+0.00%)
Nov 09, 2017	20.19	20.34	20.03	20.06	4,528,297	-0.14(-0.71%)
Nov 08, 2017	20.10	20.31	20.08	20.20	4,440,953	+0.14(+0.71%)
Nov 07, 2017	19.78	20.13	19.58	20.06	7,956,040	+0.36(+1.81%)
Nov 06, 2017	19.99	20.01	19.65	19.70	7,678,698	-0.34(-1.69%)
Nov 03, 2017	20.12	20.20	20.01	20.04	4,724,572	-0.11(-0.53%)
Nov 02, 2017	20.60	20.69	20.08	20.15	6,959,446	-0.41(-2.00%)

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.