Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.74	20.05	19.73	20.03	541,319	+0.41(+2.08%)
Jan 30, 2018	19.75	19.79	19.62	19.62	600,748	-0.12(-0.60%)
Jan 29, 2018	19.96	19.98	19.55	19.74	962,000	-0.28(-1.39%)
Jan 26, 2018	20.00	20.12	19.94	20.02	430,575	+0.06(+0.28%)
Jan 25, 2018	19.92	19.98	19.80	19.96	506,658	+0.10(+0.51%)
Jan 24, 2018	20.11	20.11	19.80	19.86	780,455	-0.08(-0.40%)
Jan 23, 2018	19.94	20.00	19.78	19.94	705,447	+0.01(+0.03%)
Jan 22, 2018	19.89	20.11	19.89	19.93	393,843	+0.06(+0.31%)
Jan 19, 2018	20.05	20.12	19.86	19.87	351,982	-0.18(-0.88%)
Jan 18, 2018	19.93	20.09	19.77	20.05	364,514	+0.08(+0.40%)
Jan 17, 2018	19.91	20.10	19.70	19.97	405,010	+0.13(+0.66%)
Jan 16, 2018	20.08	20.11	19.82	19.84	669,043	+0.04(+0.20%)
Jan 12, 2018		19.80	19.80	19.80	0	-0.05(-0.26%)
Jan 11, 2018	20.08	20.12	19.77	19.85	580,447	-0.21(-1.05%)
Jan 10, 2018	20.34	20.36	19.84	20.06	889,845	-0.33(-1.61%)
Jan 09, 2018	20.54	20.54	20.30	20.39	283,451	-0.14(-0.69%)
Jan 08, 2018	20.83	20.83	20.39	20.53	513,950	-0.04(-0.19%)
Jan 05, 2018	20.55	20.66	20.47	20.57	356,201	+0.17(+0.83%)
Jan 04, 2018	20.39	20.56	20.31	20.40	404,863	+0.01(+0.03%)
Jan 03, 2018	20.65	20.71	20.39	20.39	754,865	-0.23(-1.13%)
Jan 02, 2018	20.76	20.78	20.64	20.63	377,906	-0.16(-0.76%)
Dec 29, 2017		20.78	20.78	20.78	0	-0.03(-0.14%)
Dec 28, 2017	20.63	20.86	20.57	20.81	476,489	+0.18(+0.88%)
Dec 27, 2017	20.50	20.66	20.47	20.63	322,665	+0.28(+1.39%)
Dec 26, 2017	20.53	20.58	20.31	20.35	172,984	-0.08(-0.39%)
Dec 22, 2017	20.48	20.51	20.36	20.43	281,519	-0.09(-0.44%)
Dec 21, 2017	20.53	20.63	20.39	20.52	425,806	+0.10(+0.50%)
Dec 20, 2017	20.36	20.46	20.29	20.42	320,411	+0.13(+0.64%)
Dec 19, 2017	20.66	20.66	20.27	20.29	470,028	-0.35(-1.70%)
Dec 18, 2017	20.72	20.83	20.59	20.64	280,608	+0.03(+0.17%)
Dec 15, 2017	20.89	20.93	20.51	20.60	888,901	-0.32(-1.52%)
Dec 14, 2017	20.88	21.02	20.78	20.92	263,383	+0.05(+0.22%)
Dec 13, 2017	20.76	21.04	20.76	20.87	358,851	+0.17(+0.82%)
Dec 12, 2017	20.81	20.85	20.63	20.70	289,799	-0.16(-0.76%)
Dec 11, 2017	20.88	20.93	20.79	20.86	299,923	-0.05(-0.22%)
Dec 08, 2017	20.86	20.91	20.73	20.91	324,139	+0.05(+0.24%)
Dec 07, 2017	20.87	20.90	20.75	20.86	422,945	-0.11(-0.51%)
Dec 06, 2017	20.97	21.16	20.92	20.97	538,327	+0.03(+0.14%)
Dec 05, 2017	21.08	21.08	20.74	20.94	381,900	-0.11(-0.54%)
Dec 04, 2017	21.19	21.25	21.00	21.05	426,482	-0.14(-0.67%)
Dec 01, 2017	21.08	21.33	21.05	21.19	745,655	+0.33(+1.60%)
Nov 30, 2017	20.89	20.93	20.48	20.86	831,637	-0.05(-0.24%)
Nov 29, 2017	21.27	21.31	20.89	20.91	695,222	-0.40(-1.89%)
Nov 28, 2017	21.41	21.53	21.30	21.31	536,703	-0.06(-0.26%)
Nov 27, 2017	21.45	21.51	21.33	21.37	346,527	-0.07(-0.34%)
Nov 24, 2017	21.38	21.57	21.36	21.44	194,192	+0.05(+0.24%)
Nov 22, 2017	21.21	21.44	21.21	21.39	2,083,954	+0.28(+1.32%)
Nov 21, 2017	21.05	21.19	21.02	21.11	516,101	+0.09(+0.43%)
Nov 20, 2017	21.11	21.17	20.92	21.02	262,584	-0.07(-0.32%)
Nov 17, 2017	21.24	21.24	20.97	21.09	299,902	-0.07(-0.33%)
Nov 16, 2017	21.00	21.24	20.97	21.16	320,663	+0.19(+0.93%)
Nov 15, 2017	20.98	21.07	20.94	20.96	211,842	-0.08(-0.40%)
Nov 14, 2017	20.99	21.06	20.88	21.05	202,156	+0.09(+0.45%)
Nov 13, 2017	20.90	21.00	20.87	20.95	188,376	+0.01(+0.05%)
Nov 10, 2017	21.04	21.04	20.82	20.94	177,670	-0.14(-0.66%)
Nov 09, 2017	20.89	21.10	20.84	21.08	248,178	+0.11(+0.53%)
Nov 08, 2017	21.06	21.14	20.95	20.97	179,427	+0.01(+0.05%)
Nov 07, 2017	20.91	20.97	20.79	20.96	230,508	-0.04(-0.21%)
Nov 06, 2017	20.69	21.05	20.69	21.00	224,065	+0.33(+1.59%)
Nov 03, 2017	20.62	20.79	20.58	20.68	390,876	+0.36(+1.78%)
Nov 02, 2017	20.43	20.46	20.29	20.32	291,268	-0.07(-0.33%)

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.