Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.13	20.54	20.13	20.38	6,143	-0.36(-1.76%)
Jan 30, 2018	20.42	20.74	20.42	20.74	3,053	+0.32(+1.59%)
Jan 29, 2018	20.46	20.58	20.26	20.42	9,193	-0.08(-0.40%)
Jan 26, 2018	20.34	21.59	20.32	20.50	15,815	+0.04(+0.20%)
Jan 25, 2018	21.42	21.43	20.22	20.46	18,550	-0.49(-2.32%)
Jan 24, 2018	20.90	21.39	20.80	20.94	18,097	-0.20(-0.96%)
Jan 23, 2018	20.98	21.43	20.98	21.15	21,274	+0.00(+0.00%)
Jan 22, 2018	21.15	21.19	20.46	21.15	16,180	+0.04(+0.19%)
Jan 19, 2018	20.74	21.47	20.74	21.11	22,310	+0.28(+1.36%)
Jan 18, 2018	20.70	21.07	20.70	20.82	10,863	+0.04(+0.19%)
Jan 17, 2018	20.58	20.94	20.58	20.78	6,947	+0.41(+1.99%)
Jan 16, 2018	20.17	20.82	20.13	20.38	11,510	+0.28(+1.41%)
Jan 12, 2018		20.09	20.09	20.09	0	+0.08(+0.40%)
Jan 11, 2018	19.81	20.25	19.81	20.01	6,231	+0.16(+0.82%)
Jan 10, 2018		19.89	19.73	19.85	7,873	-0.04(-0.20%)
Jan 09, 2018	19.85	19.97	19.61	19.89	4,123	+0.04(+0.20%)
Jan 08, 2018	19.97	20.28	19.65	19.85	8,886	-0.16(-0.81%)
Jan 05, 2018	19.65	20.05	19.57	20.01	13,271	+0.12(+0.61%)
Jan 04, 2018	19.89	19.99	19.77	19.89	10,136	+0.00(+0.00%)
Jan 03, 2018	19.85	20.01	19.61	19.89	13,720	+0.04(+0.20%)
Jan 02, 2018	20.46	20.46	19.77	19.85	17,165	-0.61(-2.97%)
Dec 29, 2017		20.46	20.46	20.46	0	-0.36(-1.75%)
Dec 28, 2017	20.49	21.15	20.49	20.82	19,238	+0.32(+1.58%)
Dec 27, 2017	20.34	20.78	20.34	20.50	12,105	+0.04(+0.20%)
Dec 26, 2017	21.03	21.03	20.46	20.46	5,407	+0.00(+0.00%)
Dec 22, 2017	20.42	20.78	20.30	20.46	6,106	+0.41(+2.02%)
Dec 21, 2017	20.46	20.46	19.77	20.05	14,842	-0.53(-2.56%)
Dec 20, 2017	20.98	20.98	20.26	20.58	10,880	-0.12(-0.59%)
Dec 19, 2017	21.51	21.51	20.62	20.70	19,857	-0.85(-3.95%)
Dec 18, 2017	20.78	21.55	20.78	21.55	31,876	+0.77(+3.70%)
Dec 15, 2017	20.30	20.90	20.30	20.78	47,521	+0.49(+2.40%)
Dec 14, 2017	20.90	20.90	20.30	20.30	4,952	-0.28(-1.38%)
Dec 13, 2017	20.86	20.86	20.42	20.58	9,747	+0.00(+0.00%)
Dec 12, 2017	20.66	20.86	19.61	20.58	18,444	-0.04(-0.20%)
Dec 11, 2017	20.70	20.74	20.58	20.62	10,124	-0.04(-0.20%)
Dec 08, 2017	20.62	20.88	20.62	20.66	13,315	-0.08(-0.39%)
Dec 07, 2017	20.66	20.82	20.62	20.74	11,905	+0.28(+1.39%)
Dec 06, 2017	20.74	20.74	20.27	20.46	12,523	+0.08(+0.40%)
Dec 05, 2017	20.30	20.74	20.26	20.38	18,661	+0.00(+0.00%)
Dec 04, 2017		20.70	20.26	20.38	19,651	-0.32(-1.57%)
Dec 01, 2017	20.34	20.74	20.17	20.70	8,272	+0.20(+0.99%)
Nov 30, 2017	20.01	20.74	20.01	20.50	20,431	+0.20(+1.00%)
Nov 29, 2017	20.13	20.38	20.13	20.30	9,626	+0.12(+0.60%)
Nov 28, 2017	19.93	20.30	19.89	20.17	61,180	+0.08(+0.40%)
Nov 27, 2017	20.26	20.38	19.93	20.09	6,103	-0.41(-1.98%)
Nov 24, 2017	20.24	20.58	19.97	20.50	3,485	+0.28(+1.40%)
Nov 22, 2017	20.34	20.36	20.17	20.22	9,982	-0.41(-1.97%)
Nov 21, 2017	20.74	20.74	20.46	20.62	13,103	-0.12(-0.59%)
Nov 20, 2017	20.34	20.94	19.93	20.74	39,429	+0.45(+2.20%)
Nov 17, 2017	20.17	20.30	19.89	20.30	10,968	+0.04(+0.20%)
Nov 16, 2017	20.20	20.26	19.85	20.26	16,043	+0.53(+2.67%)
Nov 15, 2017	19.81	19.85	19.69	19.73	7,745	-0.04(-0.20%)
Nov 14, 2017	20.07	20.07	19.57	19.77	2,830	-0.12(-0.61%)
Nov 13, 2017	20.30	20.30	19.89	19.89	1,195	-0.32(-1.60%)
Nov 10, 2017	20.34	20.42	20.22	20.22	1,756	-0.04(-0.20%)
Nov 09, 2017	19.97	20.34	19.97	20.26	6,314	+0.20(+1.01%)
Nov 08, 2017	20.09	20.09	19.97	20.05	7,658	-0.16(-0.80%)
Nov 07, 2017	20.26	20.32	20.17	20.22	7,237	-0.08(-0.40%)
Nov 06, 2017	20.46	20.46	20.26	20.30	6,151	-0.16(-0.79%)
Nov 03, 2017	20.42	20.62	20.34	20.46	12,433	-0.39(-1.87%)
Nov 02, 2017	20.61	21.21	20.61	20.85	12,394	+0.16(+0.78%)

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.