Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.89	20.20	19.77	20.02	3,639,056	+0.28(+1.43%)
Jan 30, 2018	19.89	19.89	19.63	19.74	5,180,720	-0.16(-0.81%)
Jan 29, 2018	20.14	20.21	19.85	19.90	3,394,755	-0.30(-1.51%)
Jan 26, 2018	20.42	20.42	20.08	20.21	5,076,046	-0.17(-0.81%)
Jan 25, 2018	20.91	21.00	20.32	20.37	5,126,362	-0.53(-2.54%)
Jan 24, 2018	20.93	20.94	20.70	20.90	3,473,608	+0.09(+0.42%)
Jan 23, 2018	20.88	20.89	20.66	20.82	3,050,262	-0.08(-0.37%)
Jan 22, 2018	20.91	20.93	20.81	20.89	3,612,902	+0.08(+0.38%)
Jan 19, 2018		21.08	20.81	20.82	2,650,786	-0.16(-0.75%)
Jan 18, 2018	20.93	20.99	20.79	20.97	2,791,193	+0.05(+0.25%)
Jan 17, 2018	20.95	21.00	20.67	20.92	3,249,695	+0.04(+0.19%)
Jan 16, 2018	21.00	21.09	20.82	20.88	3,363,535	+0.07(+0.31%)
Jan 12, 2018		20.82	20.82	20.82	0	+0.04(+0.21%)
Jan 11, 2018	20.77	20.85	20.50	20.77	4,227,783	+0.13(+0.61%)
Jan 10, 2018	21.21	21.27	20.59	20.65	3,621,368	-0.64(-3.02%)
Jan 09, 2018	21.50	21.52	21.24	21.29	1,738,502	-0.16(-0.75%)
Jan 08, 2018	21.54	21.59	21.37	21.45	2,037,185	-0.07(-0.30%)
Jan 05, 2018	21.63	21.70	21.43	21.52	1,620,531	-0.02(-0.10%)
Jan 04, 2018	21.53	21.59	21.39	21.54	2,606,449	+0.07(+0.32%)
Jan 03, 2018	21.48	21.58	21.40	21.47	1,480,219	+0.01(+0.06%)
Jan 02, 2018	21.21	21.50	21.15	21.45	1,783,973	+0.30(+1.42%)
Dec 29, 2017		21.15	21.15	21.15	0	+0.03(+0.16%)
Dec 28, 2017	21.01	21.14	20.93	21.12	1,345,250	+0.49(+2.39%)
Dec 27, 2017	20.70	20.75	20.53	20.63	1,551,536	-0.01(-0.06%)
Dec 26, 2017	20.66	20.69	20.58	20.64	691,818	+0.03(+0.17%)
Dec 22, 2017	20.58	20.61	20.50	20.61	1,814,140	-0.02(-0.08%)
Dec 21, 2017	20.42	20.71	20.35	20.62	2,009,422	+0.28(+1.36%)
Dec 20, 2017	20.46	20.51	20.29	20.35	2,566,462	-0.03(-0.15%)
Dec 19, 2017	20.41	20.54	20.27	20.38	2,054,482	-0.03(-0.17%)
Dec 18, 2017	20.38	20.58	20.38	20.41	3,251,419	+0.07(+0.36%)
Dec 15, 2017	20.65	20.67	20.30	20.34	2,483,167	-0.26(-1.26%)
Dec 14, 2017	20.70	20.74	20.54	20.60	2,682,156	-0.11(-0.55%)
Dec 13, 2017	20.67	20.83	20.67	20.71	2,020,993	+0.07(+0.35%)
Dec 12, 2017	20.76	20.78	20.57	20.64	1,501,787	-0.12(-0.59%)
Dec 11, 2017	20.78	20.90	20.69	20.76	2,769,370	-0.04(-0.18%)
Dec 08, 2017	20.89	20.93	20.61	20.80	1,576,566	-0.08(-0.37%)
Dec 07, 2017	20.66	20.89	20.54	20.88	1,469,922	+0.15(+0.74%)
Dec 06, 2017	20.71	20.82	20.61	20.72	1,751,109	+0.01(+0.04%)
Dec 05, 2017	20.69	20.80	20.64	20.72	1,277,609	+0.05(+0.25%)
Dec 04, 2017	20.69	20.71	20.51	20.66	2,343,027	+0.03(+0.16%)
Dec 01, 2017	20.57	20.70	20.42	20.63	2,510,497	+0.23(+1.10%)
Nov 30, 2017	20.47	20.74	20.37	20.41	4,610,160	-0.08(-0.37%)
Nov 29, 2017	21.10	21.10	20.35	20.48	3,764,841	-0.61(-2.88%)
Nov 28, 2017	21.15	21.35	21.02	21.09	1,841,689	-0.04(-0.20%)
Nov 27, 2017	21.20	21.21	21.01	21.13	2,643,926	-0.06(-0.26%)
Nov 24, 2017	21.09	21.25	21.03	21.19	1,174,446	+0.12(+0.58%)
Nov 22, 2017	21.37	21.47	20.97	21.06	2,324,009	-0.29(-1.35%)
Nov 21, 2017	21.23	21.70	21.18	21.35	2,933,876	+0.27(+1.29%)
Nov 20, 2017	20.76	21.25	20.58	21.08	4,677,397	+0.27(+1.31%)
Nov 17, 2017	20.99	20.99	20.45	20.81	3,358,244	-0.20(-0.97%)
Nov 16, 2017	20.95	21.12	20.92	21.01	2,735,120	+0.08(+0.36%)
Nov 15, 2017	20.98	20.99	20.84	20.94	2,264,934	-0.13(-0.60%)
Nov 14, 2017	21.03	21.11	20.98	21.06	3,177,932	+0.04(+0.20%)
Nov 13, 2017	20.87	21.04	20.82	21.02	3,141,863	+0.05(+0.22%)
Nov 10, 2017	20.73	21.07	20.70	20.98	5,517,085	+0.30(+1.44%)
Nov 09, 2017	20.45	20.83	20.38	20.68	2,794,788	+0.02(+0.10%)
Nov 08, 2017	20.80	20.82	20.56	20.66	2,253,735	-0.14(-0.69%)
Nov 07, 2017	20.55	20.92	20.51	20.80	2,683,029	+0.17(+0.84%)
Nov 06, 2017	20.33	20.65	20.33	20.63	1,941,808	+0.28(+1.38%)
Nov 03, 2017	20.41	20.46	20.27	20.35	1,777,283	+0.02(+0.10%)
Nov 02, 2017	20.47	20.47	20.25	20.32	2,101,369	-0.06(-0.29%)

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.