Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.73	21.14	20.71	21.11	3,237,999	+0.41(+1.96%)
Jan 30, 2018	20.66	20.72	20.54	20.71	2,042,637	-0.06(-0.30%)
Jan 29, 2018	20.97	20.97	20.68	20.77	1,396,286	-0.20(-0.95%)
Jan 26, 2018	21.17	21.17	20.77	20.97	1,611,888	-0.12(-0.58%)
Jan 25, 2018	20.94	21.09	20.74	21.09	2,635,811	+0.01(+0.04%)
Jan 24, 2018	21.25	21.35	20.97	21.08	1,867,800	-0.22(-1.04%)
Jan 23, 2018	21.04	21.38	20.93	21.30	1,669,061	+0.38(+1.80%)
Jan 22, 2018	20.84	21.05	20.64	20.93	2,353,867	+0.18(+0.85%)
Jan 19, 2018	20.77	20.92	20.71	20.75	2,118,795	+0.07(+0.33%)
Jan 18, 2018	20.91	20.91	20.52	20.68	1,600,152	-0.31(-1.50%)
Jan 17, 2018	21.02	21.11	20.87	21.00	2,620,880	+0.02(+0.07%)
Jan 16, 2018	20.97	21.23	20.93	20.98	1,501,249	+0.05(+0.22%)
Jan 12, 2018		20.94	20.94	20.94	0	-0.29(-1.37%)
Jan 11, 2018	21.32	21.45	21.16	21.23	2,612,605	-0.02(-0.11%)
Jan 10, 2018				21.25	1,581,117	-0.25(-1.18%)
Jan 09, 2018	21.69	21.69	21.42	21.50	1,737,667	-0.20(-0.92%)
Jan 08, 2018	21.54	21.82	21.45	21.70	1,489,747	+0.16(+0.75%)
Jan 05, 2018	21.58	21.70	21.51	21.54	1,489,485	+0.00(+0.00%)
Jan 04, 2018	22.14	22.26	21.47	21.54	2,785,589	-0.67(-3.04%)
Jan 03, 2018	21.93	22.22	21.93	22.22	1,652,087	+0.33(+1.51%)
Jan 02, 2018	22.19	22.29	21.89	21.89	1,869,287	-0.29(-1.31%)
Dec 29, 2017		22.18	22.18	22.18	0	+0.15(+0.66%)
Dec 28, 2017	22.05	22.14	21.86	22.03	1,415,041	+0.01(+0.03%)
Dec 27, 2017	21.99	22.09	21.86	22.02	1,011,647	+0.11(+0.52%)
Dec 26, 2017	21.63	21.99	21.61	21.91	1,049,607	+0.30(+1.40%)
Dec 22, 2017	21.55	21.65	21.41	21.61	2,691,195	+0.10(+0.46%)
Dec 21, 2017	21.58	21.69	21.39	21.51	2,078,533	-0.17(-0.77%)
Dec 20, 2017	21.92	21.99	21.66	21.68	1,376,229	-0.27(-1.24%)
Dec 19, 2017	22.51	22.61	21.87	21.95	2,969,863	-0.55(-2.46%)
Dec 18, 2017	22.36	22.60	22.32	22.50	1,902,422	+0.20(+0.88%)
Dec 15, 2017	22.26	22.42	22.12	22.31	3,979,199	+0.11(+0.51%)
Dec 14, 2017	22.20	22.26	22.09	22.19	2,493,099	-0.06(-0.27%)
Dec 13, 2017	22.31	22.47	22.06	22.25	2,418,403	+0.02(+0.07%)
Dec 12, 2017	22.23	22.31	22.11	22.24	2,532,496	+0.02(+0.07%)
Dec 11, 2017	21.80	22.25	21.77	22.22	3,840,336	+0.48(+2.20%)
Dec 08, 2017	21.63	21.80	21.63	21.74	1,925,615	+0.13(+0.60%)
Dec 07, 2017	21.68	21.74	21.47	21.61	2,196,060	-0.07(-0.32%)
Dec 06, 2017	21.73	21.80	21.65	21.68	1,540,048	-0.03(-0.14%)
Dec 05, 2017	21.89	22.02	21.70	21.71	1,229,129	-0.16(-0.73%)
Dec 04, 2017	21.86	21.99	21.82	21.87	1,672,709	-0.05(-0.21%)
Dec 01, 2017	21.73	21.93	21.65	21.92	1,894,265	+0.26(+1.19%)
Nov 30, 2017	21.60	21.82	21.52	21.66	2,233,618	+0.14(+0.63%)
Nov 29, 2017	21.52	21.65	21.43	21.52	2,416,781	-0.11(-0.49%)
Nov 28, 2017	22.11	22.11	21.39	21.63	3,463,978	-0.68(-3.03%)
Nov 27, 2017	22.22	22.39	22.14	22.31	2,131,904	+0.17(+0.75%)
Nov 24, 2017	22.21	22.29	22.11	22.14	755,427	+0.03(+0.14%)
Nov 22, 2017	21.96	22.18	21.82	22.11	3,714,316	+0.17(+0.80%)
Nov 21, 2017	22.09	22.09	21.85	21.93	3,028,632	-0.05(-0.24%)
Nov 20, 2017	22.08	22.12	21.95	21.99	2,405,714	-0.08(-0.38%)
Nov 17, 2017	22.30	22.40	22.03	22.07	2,136,949	-0.24(-1.05%)
Nov 16, 2017	21.90	22.35	21.86	22.31	2,305,432	+0.24(+1.10%)
Nov 15, 2017	22.25	22.36	22.02	22.06	1,605,626	-0.11(-0.48%)
Nov 14, 2017	22.12	22.31	22.00	22.17	1,778,086	+0.06(+0.27%)
Nov 13, 2017	22.21	22.52	21.99	22.11	2,733,412	+0.03(+0.14%)
Nov 10, 2017	21.87	22.16	21.75	22.08	2,410,119	+0.11(+0.52%)
Nov 09, 2017	22.03	22.28	21.94	21.96	2,612,591	-0.18(-0.82%)
Nov 08, 2017	21.93	22.29	21.79	22.15	4,206,302	+0.33(+1.50%)
Nov 07, 2017	21.51	21.89	21.51	21.82	2,826,157	+0.19(+0.88%)
Nov 06, 2017	21.38	21.71	21.38	21.63	2,790,691	+0.26(+1.21%)
Nov 03, 2017	21.23	21.54	21.20	21.37	2,253,697	+0.08(+0.39%)
Nov 02, 2017	20.90	21.41	20.86	21.29	3,222,714	+0.52(+2.52%)

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.