Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.65	20.85	20.20	20.35	95,548	-0.30(-1.45%)
Jan 30, 2018	20.30	20.70	20.30	20.65	169,405	+0.15(+0.73%)
Jan 29, 2018	21.05	21.15	20.45	20.50	85,783	-0.60(-2.84%)
Jan 26, 2018	21.15	21.40	20.30	21.10	233,584	+0.00(+0.00%)
Jan 25, 2018	21.70	21.70	20.95	21.10	403,569	-0.35(-1.63%)
Jan 24, 2018	20.85	21.70	20.50	21.45	387,763	+0.85(+4.13%)
Jan 23, 2018	20.20	20.70	20.10	20.60	191,011	+0.35(+1.73%)
Jan 22, 2018	20.45	20.65	20.05	20.25	127,398	-0.20(-0.98%)
Jan 19, 2018	20.00	20.85	19.90	20.45	164,019	+0.40(+2.00%)
Jan 18, 2018	20.40	20.40	19.80	20.05	190,844	-0.35(-1.72%)
Jan 17, 2018	20.50	20.80	20.30	20.40	144,996	+0.10(+0.49%)
Jan 16, 2018	20.70	21.00	20.25	20.30	134,298	-0.35(-1.69%)
Jan 12, 2018		20.65	20.65	20.65	0	+0.30(+1.47%)
Jan 11, 2018	20.05	20.65	20.05	20.35	126,163	+0.35(+1.75%)
Jan 10, 2018	20.10	20.25	19.70	20.00	124,318	-0.25(-1.23%)
Jan 09, 2018	20.45	20.65	20.15	20.25	52,156	-0.15(-0.74%)
Jan 08, 2018	20.40	20.50	20.15	20.40	119,779	-0.05(-0.24%)
Jan 05, 2018	20.30	20.85	20.00	20.45	191,991	+0.30(+1.49%)
Jan 04, 2018	21.05	21.05	20.10	20.15	77,340	-0.75(-3.59%)
Jan 03, 2018	21.10	21.25	20.90	20.90	97,898	-0.30(-1.42%)
Jan 02, 2018	20.35	21.30	20.35	21.20	255,805	+0.70(+3.41%)
Dec 29, 2017		20.50	20.50	20.50	0	+0.10(+0.49%)
Dec 28, 2017	20.70	21.00	20.25	20.40	98,168	-0.30(-1.45%)
Dec 27, 2017	21.05	21.35	20.60	20.70	132,195	-0.25(-1.19%)
Dec 26, 2017	20.80	21.05	20.60	20.95	108,747	+0.10(+0.48%)
Dec 22, 2017	20.60	21.00	20.45	20.85	78,681	+0.25(+1.21%)
Dec 21, 2017	20.75	21.05	20.60	20.60	99,494	-0.15(-0.72%)
Dec 20, 2017	20.70	21.10	20.65	20.75	71,347	+0.00(+0.00%)
Dec 19, 2017	21.00	21.12	20.70	20.75	173,232	-0.20(-0.95%)
Dec 18, 2017	20.35	21.20	20.35	20.95	255,187	+0.70(+3.46%)
Dec 15, 2017	18.60	20.55	18.40	20.25	518,096	+0.25(+1.25%)
Dec 14, 2017	20.45	20.65	19.95	20.00	140,061	-0.40(-1.96%)
Dec 13, 2017	20.10	20.80	20.10	20.40	144,420	+0.25(+1.24%)
Dec 12, 2017	20.25	20.55	19.95	20.15	221,930	-0.10(-0.49%)
Dec 11, 2017	20.65	20.85	20.25	20.25	190,364	-0.35(-1.70%)
Dec 08, 2017	20.55	20.90	20.35	20.60	152,276	+0.10(+0.49%)
Dec 07, 2017	20.45	20.76	20.20	20.50	120,511	+0.20(+0.99%)
Dec 06, 2017	20.70	20.90	20.20	20.30	135,198	-0.45(-2.17%)
Dec 05, 2017	21.35	21.50	20.25	20.75	196,224	-0.48(-2.24%)
Dec 04, 2017	20.75	21.85	20.75	21.23	324,049	+0.55(+2.66%)
Dec 01, 2017	20.25	20.70	18.15	20.68	113,562	+0.43(+2.10%)
Nov 30, 2017	19.85	20.45	19.70	20.25	173,188	+0.65(+3.32%)
Nov 29, 2017	19.55	20.00	19.55	19.60	127,483	-0.05(-0.25%)
Nov 28, 2017	19.40	19.95	19.25	19.65	171,534	+0.40(+2.08%)
Nov 27, 2017	19.45	19.75	19.15	19.25	134,133	-0.30(-1.53%)
Nov 24, 2017	19.10	19.65	18.70	19.55	68,035	+0.55(+2.89%)
Nov 22, 2017	18.65	19.30	18.65	19.00	109,037	+0.40(+2.15%)
Nov 21, 2017	18.95	18.95	18.50	18.60	130,067	-0.30(-1.59%)
Nov 20, 2017	18.55	19.00	18.45	18.90	106,684	+0.30(+1.61%)
Nov 17, 2017	18.25	18.90	18.25	18.60	171,041	+0.20(+1.09%)
Nov 16, 2017	18.20	18.70	17.85	18.40	229,702	+0.20(+1.10%)
Nov 15, 2017	17.40	18.30	17.30	18.20	286,815	+0.65(+3.70%)
Nov 14, 2017	18.50	18.55	17.45	17.55	282,039	-1.05(-5.65%)
Nov 13, 2017	17.40	19.05	17.25	18.60	487,733	+1.80(+10.71%)
Nov 10, 2017	16.60	17.05	16.15	16.80	385,505	+0.20(+1.20%)
Nov 09, 2017	20.35	20.35	16.45	16.60	825,788	-3.75(-18.43%)
Nov 08, 2017	20.40	20.53	19.55	20.35	177,053	-0.20(-0.97%)
Nov 07, 2017	21.15	21.20	20.40	20.55	348,692	-0.60(-2.84%)
Nov 06, 2017	20.90	21.25	20.60	21.15	127,153	+0.25(+1.20%)
Nov 03, 2017	20.85	21.20	20.75	20.90	109,268	+0.05(+0.24%)
Nov 02, 2017	20.95	21.00	20.55	20.85	116,422	+0.05(+0.24%)

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.