Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.10	22.43	22.07	22.36	198,510	+0.38(+1.72%)
Jan 30, 2018	22.05	22.28	22.03	21.98	369,411	-0.13(-0.60%)
Jan 29, 2018	22.44	22.77	22.07	22.11	367,136	-0.33(-1.48%)
Jan 26, 2018	22.21	22.44	22.14	22.44	307,286	+0.36(+1.62%)
Jan 25, 2018	22.09	22.21	21.92	22.08	262,786	+0.03(+0.16%)
Jan 24, 2018	22.17	22.36	21.79	22.05	382,625	-0.05(-0.22%)
Jan 23, 2018	21.97	22.11	21.84	22.10	298,020	+0.26(+1.19%)
Jan 22, 2018	21.54	21.88	21.46	21.84	250,802	+0.28(+1.31%)
Jan 19, 2018	21.27	21.56	21.25	21.56	150,736	+0.29(+1.34%)
Jan 18, 2018	21.24	21.31	21.18	21.27	127,791	-0.03(-0.16%)
Jan 17, 2018	21.31	21.44	21.11	21.31	179,232	+0.01(+0.05%)
Jan 16, 2018	21.46	21.46	21.11	21.30	227,807	-0.01(-0.04%)
Jan 12, 2018		21.30	21.30	21.30	0	-0.17(-0.78%)
Jan 11, 2018	21.58	21.61	21.42	21.47	223,318	-0.06(-0.30%)
Jan 10, 2018	21.35	21.61	21.30	21.54	276,105	+0.29(+1.34%)
Jan 09, 2018	21.08	21.46	21.08	21.25	273,196	+0.17(+0.81%)
Jan 08, 2018	21.04	21.12	20.93	21.08	147,302	+0.03(+0.16%)
Jan 05, 2018	21.46	21.46	20.95	21.04	403,039	-0.30(-1.41%)
Jan 04, 2018	20.88	21.44	20.87	21.35	298,518	+0.50(+2.38%)
Jan 03, 2018	20.84	21.12	20.78	20.85	377,265	+0.13(+0.63%)
Jan 02, 2018	20.34	20.77	20.31	20.72	309,198	+0.52(+2.57%)
Dec 29, 2017		20.20	20.20	20.20	0	+0.08(+0.38%)
Dec 28, 2017	20.13	20.27	19.99	20.13	248,559	+0.03(+0.15%)
Dec 27, 2017	20.06	20.28	19.88	20.10	369,035	-0.11(-0.53%)
Dec 26, 2017	20.07	20.53	20.07	20.20	294,559	+0.04(+0.19%)
Dec 22, 2017	20.13	20.27	20.06	20.16	233,938	+0.13(+0.65%)
Dec 21, 2017	19.82	20.30	19.79	20.03	410,177	+0.21(+1.08%)
Dec 20, 2017	19.67	19.92	19.50	19.82	337,412	+0.27(+1.40%)
Dec 19, 2017	19.71	19.75	19.46	19.55	306,126	-0.22(-1.10%)
Dec 18, 2017	19.73	20.03	19.73	19.76	436,239	+0.02(+0.10%)
Dec 15, 2017	19.74	19.76	19.44	19.74	392,109	-0.02(-0.12%)
Dec 14, 2017	19.82	19.91	19.73	19.77	216,935	-0.11(-0.56%)
Dec 13, 2017	19.88	20.01	19.79	19.88	243,031	-0.06(-0.29%)
Dec 12, 2017	20.11	20.11	19.89	19.94	225,912	-0.18(-0.89%)
Dec 11, 2017	20.20	20.29	20.06	20.11	177,884	-0.06(-0.30%)
Dec 08, 2017	20.43	20.43	20.09	20.18	154,464	-0.19(-0.95%)
Dec 07, 2017	19.99	20.37	19.99	20.37	132,104	+0.42(+2.08%)
Dec 06, 2017	20.16	20.20	19.82	19.95	160,183	-0.24(-1.19%)
Dec 05, 2017	20.05	20.43	20.05	20.19	121,116	+0.16(+0.82%)
Dec 04, 2017	20.21	20.57	20.01	20.03	265,291	-0.13(-0.64%)
Dec 01, 2017	20.21	20.37	19.93	20.16	191,337	-0.13(-0.64%)
Nov 30, 2017	20.54	20.58	20.29	20.29	176,614	-0.13(-0.63%)
Nov 29, 2017	20.42	20.70	20.32	20.42	203,917	+0.11(+0.54%)
Nov 28, 2017	20.13	20.47	20.12	20.31	202,933	+0.11(+0.53%)
Nov 27, 2017	20.49	20.53	20.08	20.20	110,373	-0.19(-0.93%)
Nov 24, 2017	20.50	20.87	20.39	20.39	48,487	-0.05(-0.24%)
Nov 22, 2017	20.03	20.58	20.03	20.44	226,023	+0.41(+2.04%)
Nov 21, 2017	19.82	20.16	19.82	20.03	215,324	+0.24(+1.23%)
Nov 20, 2017	20.13	20.19	19.66	19.79	366,160	-0.36(-1.78%)
Nov 17, 2017	20.10	20.26	19.92	20.15	183,601	+0.07(+0.36%)
Nov 16, 2017	20.42	20.58	20.07	20.08	252,901	-0.26(-1.26%)
Nov 15, 2017	20.20	20.39	19.73	20.33	217,895	+0.18(+0.89%)
Nov 14, 2017	20.38	20.78	19.90	20.15	414,582	-0.33(-1.60%)
Nov 13, 2017	21.23	21.27	20.36	20.48	492,259	-0.75(-3.52%)
Nov 10, 2017	21.41	21.83	21.06	21.23	288,313	-0.29(-1.33%)
Nov 09, 2017	21.88	21.88	21.45	21.51	352,035	-0.07(-0.31%)
Nov 08, 2017	21.88	22.06	21.42	21.58	659,190	-0.14(-0.65%)
Nov 07, 2017	22.06	22.09	21.61	21.72	181,138	-0.26(-1.18%)
Nov 06, 2017	21.54	22.23	21.54	21.98	613,252	+0.45(+2.07%)
Nov 03, 2017	21.54	21.72	20.78	21.54	376,147	+0.84(+4.04%)
Nov 02, 2017	20.91	21.10	20.51	20.70	300,653	-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.