Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.17	22.50	22.14	22.43	197,882	+0.38(+1.72%)
Jan 30, 2018	22.12	22.35	22.10	22.05	368,241	-0.13(-0.60%)
Jan 29, 2018	22.51	22.85	22.14	22.18	365,974	-0.33(-1.48%)
Jan 26, 2018	22.28	22.51	22.21	22.51	306,313	+0.36(+1.62%)
Jan 25, 2018	22.16	22.28	21.99	22.16	261,954	+0.03(+0.16%)
Jan 24, 2018	22.24	22.43	21.86	22.12	381,414	-0.05(-0.22%)
Jan 23, 2018	22.04	22.18	21.91	22.17	297,076	+0.26(+1.19%)
Jan 22, 2018	21.60	21.94	21.53	21.91	250,008	+0.28(+1.31%)
Jan 19, 2018	21.34	21.63	21.32	21.63	150,259	+0.29(+1.34%)
Jan 18, 2018	21.31	21.38	21.25	21.34	127,386	-0.03(-0.16%)
Jan 17, 2018	21.38	21.51	21.17	21.38	178,665	+0.01(+0.05%)
Jan 16, 2018	21.53	21.53	21.17	21.36	227,086	-0.01(-0.04%)
Jan 12, 2018		21.37	21.37	21.37	0	-0.17(-0.78%)
Jan 11, 2018	21.65	21.68	21.49	21.54	222,611	-0.06(-0.30%)
Jan 10, 2018	21.42	21.68	21.37	21.60	275,232	+0.29(+1.35%)
Jan 09, 2018	21.15	21.53	21.15	21.32	272,331	+0.17(+0.81%)
Jan 08, 2018	21.11	21.19	21.00	21.15	146,835	+0.03(+0.16%)
Jan 05, 2018	21.53	21.53	21.02	21.11	401,763	-0.30(-1.41%)
Jan 04, 2018	20.94	21.51	20.94	21.41	297,573	+0.50(+2.38%)
Jan 03, 2018	20.91	21.18	20.84	20.92	376,071	+0.13(+0.63%)
Jan 02, 2018	20.40	20.84	20.38	20.79	308,220	+0.52(+2.57%)
Dec 29, 2017		20.27	20.27	20.27	0	+0.08(+0.38%)
Dec 28, 2017	20.20	20.33	20.05	20.19	247,772	+0.03(+0.15%)
Dec 27, 2017	20.12	20.35	19.94	20.16	367,867	-0.11(-0.53%)
Dec 26, 2017	20.14	20.60	20.14	20.27	293,627	+0.04(+0.19%)
Dec 22, 2017	20.20	20.33	20.13	20.23	233,197	+0.13(+0.65%)
Dec 21, 2017	19.88	20.36	19.85	20.10	408,879	+0.21(+1.08%)
Dec 20, 2017	19.73	19.98	19.56	19.88	336,344	+0.28(+1.40%)
Dec 19, 2017	19.78	19.81	19.52	19.61	305,157	-0.22(-1.10%)
Dec 18, 2017	19.79	20.09	19.79	19.83	434,859	+0.02(+0.10%)
Dec 15, 2017	19.80	19.83	19.51	19.81	390,868	-0.02(-0.12%)
Dec 14, 2017	19.89	19.97	19.79	19.83	216,248	-0.11(-0.56%)
Dec 13, 2017	19.94	20.07	19.86	19.94	242,262	-0.06(-0.29%)
Dec 12, 2017	20.18	20.18	19.95	20.00	225,197	-0.18(-0.89%)
Dec 11, 2017	20.27	20.35	20.12	20.18	177,321	-0.06(-0.30%)
Dec 08, 2017	20.49	20.50	20.15	20.24	153,975	-0.20(-0.95%)
Dec 07, 2017	20.06	20.43	20.06	20.43	131,686	+0.42(+2.08%)
Dec 06, 2017	20.23	20.26	19.88	20.02	159,676	-0.24(-1.19%)
Dec 05, 2017	20.11	20.50	20.11	20.26	120,733	+0.16(+0.82%)
Dec 04, 2017	20.27	20.63	20.07	20.09	264,452	-0.13(-0.64%)
Dec 01, 2017	20.27	20.43	19.99	20.22	190,732	-0.13(-0.64%)
Nov 30, 2017	20.60	20.65	20.35	20.35	176,055	-0.13(-0.63%)
Nov 29, 2017	20.48	20.76	20.38	20.48	203,272	+0.11(+0.54%)
Nov 28, 2017	20.20	20.54	20.18	20.37	202,291	+0.11(+0.53%)
Nov 27, 2017	20.55	20.59	20.15	20.27	110,024	-0.19(-0.93%)
Nov 24, 2017	20.56	20.94	20.46	20.46	48,334	-0.05(-0.24%)
Nov 22, 2017	20.10	20.65	20.10	20.51	225,307	+0.41(+2.04%)
Nov 21, 2017	19.89	20.23	19.89	20.10	214,643	+0.24(+1.23%)
Nov 20, 2017	20.19	20.26	19.72	19.85	365,001	-0.36(-1.78%)
Nov 17, 2017	20.17	20.32	19.98	20.21	183,019	+0.07(+0.36%)
Nov 16, 2017	20.49	20.65	20.13	20.14	252,100	-0.26(-1.26%)
Nov 15, 2017	20.26	20.46	19.79	20.40	217,205	+0.18(+0.89%)
Nov 14, 2017	20.44	20.84	19.96	20.22	413,270	-0.33(-1.60%)
Nov 13, 2017	21.29	21.34	20.43	20.55	490,701	-0.75(-3.52%)
Nov 10, 2017	21.48	21.89	21.13	21.29	287,400	-0.29(-1.33%)
Nov 09, 2017	21.95	21.95	21.52	21.58	350,921	-0.07(-0.31%)
Nov 08, 2017	21.95	22.13	21.48	21.65	657,104	-0.14(-0.65%)
Nov 07, 2017	22.13	22.16	21.68	21.79	180,565	-0.26(-1.18%)
Nov 06, 2017	21.60	22.30	21.60	22.05	611,311	+0.45(+2.07%)
Nov 03, 2017	21.60	21.79	20.85	21.60	374,957	+0.84(+4.04%)
Nov 02, 2017	20.98	21.17	20.58	20.77	299,702	-0.07(-0.34%)

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.