Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.39	21.59	21.21	21.41	30,116	-0.20(-0.93%)
Jan 30, 2018	21.71	22.03	21.50	21.61	89,582	+0.31(+1.46%)
Jan 29, 2018	21.08	21.45	21.02	21.30	88,179	+0.43(+2.06%)
Jan 26, 2018	20.89	20.96	20.73	20.87	54,106	-0.13(-0.61%)
Jan 25, 2018	20.71	21.00	20.71	21.00	20,518	+0.21(+1.00%)
Jan 24, 2018	20.49	21.00	20.49	20.79	29,949	+0.34(+1.66%)
Jan 23, 2018	20.34	20.49	20.30	20.45	11,720	+0.28(+1.39%)
Jan 22, 2018	20.45	20.47	20.16	20.17	33,690	-0.29(-1.41%)
Jan 19, 2018	20.42	20.51	20.27	20.46	26,170	-0.01(-0.05%)
Jan 18, 2018	20.48	20.78	20.24	20.47	36,770	+0.09(+0.44%)
Jan 17, 2018	20.48	20.61	20.28	20.38	43,842	-0.14(-0.68%)
Jan 16, 2018	19.96	20.78	19.95	20.52	162,086	+0.53(+2.65%)
Jan 12, 2018		19.99	19.99	19.99	0	-0.03(-0.15%)
Jan 11, 2018	20.01	20.10	19.95	20.02	24,790	-0.19(-0.94%)
Jan 10, 2018	20.45	20.54	20.15	20.21	27,651	-0.20(-0.98%)
Jan 09, 2018	20.35	20.41	20.22	20.41	21,506	+0.09(+0.44%)
Jan 08, 2018	20.48	20.50	20.26	20.32	13,550	-0.19(-0.93%)
Jan 05, 2018	20.63	20.64	20.50	20.51	26,794	-0.08(-0.39%)
Jan 04, 2018	20.36	20.60	20.36	20.59	20,610	+0.06(+0.29%)
Jan 03, 2018	20.59	20.60	20.50	20.53	45,874	-0.28(-1.35%)
Jan 02, 2018	21.10	21.13	20.81	20.81	25,728	-0.34(-1.61%)
Dec 29, 2017		21.15	21.15	21.15	0	+0.01(+0.05%)
Dec 28, 2017	21.09	21.18	21.06	21.14	144,391	-0.07(-0.33%)
Dec 27, 2017	21.19	21.25	21.04	21.21	197,398	-0.02(-0.09%)
Dec 26, 2017	21.32	21.33	21.15	21.23	37,658	-0.14(-0.66%)
Dec 22, 2017	21.34	21.45	21.33	21.37	25,891	-0.09(-0.42%)
Dec 21, 2017	21.51	21.58	21.42	21.46	142,527	-0.20(-0.92%)
Dec 20, 2017	21.50	21.69	21.50	21.66	35,011	-0.04(-0.18%)
Dec 19, 2017	21.57	21.86	21.57	21.70	41,999	-0.02(-0.09%)
Dec 18, 2017	21.89	21.89	21.72	21.72	119,575	-0.43(-1.94%)
Dec 15, 2017	22.37	22.38	22.09	22.15	46,142	-0.29(-1.29%)
Dec 14, 2017	22.44	22.58	22.37	22.44	19,947	-0.11(-0.49%)
Dec 13, 2017	22.58	22.61	22.47	22.55	27,104	-0.16(-0.70%)
Dec 12, 2017	22.67	22.73	22.54	22.71	50,089	+0.01(+0.04%)
Dec 11, 2017	22.73	22.94	22.70	22.70	46,758	-0.10(-0.44%)
Dec 08, 2017	22.83	22.88	22.74	22.80	38,931	-0.28(-1.21%)
Dec 07, 2017	23.35	23.35	23.02	23.08	28,905	-0.29(-1.24%)
Dec 06, 2017	23.45	23.53	23.34	23.37	26,012	+0.05(+0.21%)
Dec 05, 2017	23.31	23.50	23.21	23.32	20,798	-0.10(-0.43%)
Dec 04, 2017	23.25	23.48	23.05	23.42	53,910	-0.40(-1.68%)
Dec 01, 2017	23.65	24.23	23.52	23.82	129,024	+0.41(+1.74%)
Nov 30, 2017	23.35	23.45	23.26	23.41	21,913	-0.09(-0.37%)
Nov 29, 2017	23.18	23.57	23.18	23.50	21,084	+0.28(+1.21%)
Nov 28, 2017	23.24	23.32	23.22	23.22	23,100	-0.14(-0.60%)
Nov 27, 2017	23.31	23.39	23.23	23.36	87,825	+0.16(+0.69%)
Nov 24, 2017	23.28	23.28	23.20	23.20	99,775	-0.10(-0.43%)
Nov 22, 2017	23.29	23.45	23.27	23.30	45,366	-0.16(-0.68%)
Nov 21, 2017	23.61	23.68	23.46	23.46	46,520	-0.47(-1.96%)
Nov 20, 2017	24.04	24.05	23.82	23.93	22,891	-0.38(-1.56%)
Nov 17, 2017	24.58	24.59	24.27	24.31	20,088	-0.25(-1.02%)
Nov 16, 2017	24.68	24.68	24.39	24.56	64,838	-0.56(-2.23%)
Nov 15, 2017	25.08	25.38	24.88	25.12	108,131	+0.41(+1.66%)
Nov 14, 2017	24.60	24.90	24.51	24.71	38,723	+0.39(+1.60%)
Nov 13, 2017	24.42	24.43	24.04	24.32	40,735	+0.09(+0.37%)
Nov 10, 2017	24.11	24.27	24.06	24.23	47,403	+0.37(+1.55%)
Nov 09, 2017	24.20	24.44	23.86	23.86	65,483	+0.19(+0.80%)
Nov 08, 2017	23.63	23.74	23.54	23.67	10,754	+0.09(+0.38%)
Nov 07, 2017	23.42	23.70	23.38	23.58	49,140	+0.16(+0.68%)
Nov 06, 2017	23.42	23.52	23.38	23.42	33,490	+0.03(+0.13%)
Nov 03, 2017	23.17	23.42	23.17	23.39	7,498	+0.10(+0.43%)
Nov 02, 2017	23.16	23.50	23.16	23.29	17,185	+0.09(+0.39%)

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.