Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.97	21.18	20.56	21.07	215,911	+0.20(+0.96%)
Jan 30, 2018	20.86	21.31	20.82	20.87	131,033	-0.22(-1.04%)
Jan 29, 2018	21.12	21.31	21.05	21.09	68,022	-0.06(-0.30%)
Jan 26, 2018	21.46	21.74	21.10	21.15	100,810	-0.24(-1.11%)
Jan 25, 2018	21.72	21.72	21.28	21.39	106,338	-0.23(-1.06%)
Jan 24, 2018	21.85	21.97	21.53	21.62	164,462	-0.17(-0.80%)
Jan 23, 2018	21.92	22.00	21.64	21.79	127,964	-0.18(-0.83%)
Jan 22, 2018		22.06	21.66	21.97	121,373	+0.12(+0.54%)
Jan 19, 2018	21.32	21.86	21.20	21.85	125,017	+0.49(+2.31%)
Jan 18, 2018	21.50	21.57	21.32	21.36	105,066	-0.14(-0.64%)
Jan 17, 2018	21.71	22.18	21.43	21.50	188,536	-0.10(-0.47%)
Jan 16, 2018	21.94	22.15	21.60	21.60	142,025	-0.28(-1.30%)
Jan 12, 2018		21.88	21.88	21.88	0	+0.20(+0.93%)
Jan 11, 2018	20.90	21.87	20.86	21.68	187,306	+0.86(+4.13%)
Jan 10, 2018				20.82	283,036	-0.38(-1.81%)
Jan 09, 2018	21.35	21.50	21.20	21.21	164,754	-0.05(-0.22%)
Jan 08, 2018	21.59	21.67	21.00	21.25	268,312	-0.55(-2.52%)
Jan 05, 2018	21.73	22.05	21.53	21.80	331,723	+0.13(+0.59%)
Jan 04, 2018	21.81	21.86	21.44	21.67	310,342	+0.10(+0.47%)
Jan 03, 2018	21.43	21.75	21.37	21.57	424,386	+0.25(+1.16%)
Jan 02, 2018	20.33	21.38	20.31	21.32	548,311	+1.02(+5.00%)
Dec 29, 2017		20.31	20.31	20.31	0	+0.00(+0.00%)
Dec 28, 2017	20.11	20.46	20.09	20.31	351,923	+0.29(+1.44%)
Dec 27, 2017	20.18	20.24	19.93	20.02	166,083	-0.16(-0.77%)
Dec 26, 2017	20.46	20.70	20.06	20.18	117,534	-0.26(-1.25%)
Dec 22, 2017	20.23	20.50	20.16	20.43	170,922	+0.23(+1.13%)
Dec 21, 2017	20.23	20.47	20.14	20.20	347,960	+0.07(+0.36%)
Dec 20, 2017	20.39	20.67	20.07	20.13	407,712	-0.25(-1.21%)
Dec 19, 2017	20.26	20.51	20.00	20.38	408,621	+0.09(+0.45%)
Dec 18, 2017	20.99	21.13	20.23	20.29	174,264	-0.55(-2.63%)
Dec 15, 2017	20.21	20.90	20.13	20.83	569,094	+0.65(+3.21%)
Dec 14, 2017	21.16	21.16	20.15	20.19	205,943	-0.97(-4.57%)
Dec 13, 2017	21.78	21.85	21.13	21.15	235,891	-0.63(-2.89%)
Dec 12, 2017	20.82	21.92	20.77	21.78	343,373	+1.08(+5.20%)
Dec 11, 2017	20.59	20.92	20.59	20.71	194,725	-0.05(-0.26%)
Dec 08, 2017	20.99	21.17	20.72	20.76	140,345	-0.10(-0.48%)
Dec 07, 2017	20.75	21.23	20.75	20.86	165,941	+0.18(+0.88%)
Dec 06, 2017	20.63	20.94	20.56	20.68	110,004	+0.13(+0.62%)
Dec 05, 2017	21.27	21.29	20.55	20.55	188,834	-0.64(-3.02%)
Dec 04, 2017	21.97	21.97	21.06	21.19	175,848	-0.54(-2.48%)
Dec 01, 2017	22.19	22.19	21.36	21.73	169,269	-0.43(-1.94%)
Nov 30, 2017	22.39	22.51	21.98	22.16	155,920	-0.10(-0.45%)
Nov 29, 2017	21.86	22.59	21.65	22.26	313,312	+0.50(+2.31%)
Nov 28, 2017	21.76	21.88	21.44	21.76	237,863	+0.05(+0.21%)
Nov 27, 2017	22.55	22.59	21.12	21.71	200,377	-0.84(-3.72%)
Nov 24, 2017	22.42	22.60	22.21	22.55	93,251	+0.25(+1.11%)
Nov 22, 2017	21.92	22.62	21.69	22.30	162,707	+0.32(+1.45%)
Nov 21, 2017	22.04	22.12	21.84	21.98	210,373	+0.08(+0.37%)
Nov 20, 2017	21.91	22.22	21.57	21.90	239,412	+0.20(+0.93%)
Nov 17, 2017	21.35	21.71	20.89	21.70	262,882	+0.20(+0.93%)
Nov 16, 2017	21.32	21.91	21.26	21.50	243,572	+0.31(+1.46%)
Nov 15, 2017	21.50	21.71	21.16	21.19	188,614	-0.37(-1.74%)
Nov 14, 2017	21.16	21.60	21.09	21.56	122,796	+0.23(+1.07%)
Nov 13, 2017	21.14	21.44	21.11	21.34	111,049	+0.16(+0.73%)
Nov 10, 2017	21.34	21.63	21.11	21.18	133,430	-0.04(-0.17%)
Nov 09, 2017	20.22	21.87	20.22	21.22	234,450	+0.24(+1.13%)
Nov 08, 2017	21.15	21.37	20.72	20.98	289,937	-0.40(-1.88%)
Nov 07, 2017	21.45	21.60	20.78	21.38	148,416	+0.04(+0.17%)
Nov 06, 2017	20.77	21.39	20.77	21.34	108,734	+0.51(+2.45%)
Nov 03, 2017	20.92	21.00	20.65	20.83	139,987	-0.07(-0.35%)
Nov 02, 2017	20.45	21.11	20.45	20.91	129,320	+0.45(+2.19%)

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.