Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.93	22.11	21.57	21.89	45,698	+0.00(+0.00%)
Jan 30, 2018	21.66	21.66	21.43	21.89	63,288	+0.01(+0.04%)
Jan 29, 2018	22.23	22.31	21.72	21.88	42,799	-0.34(-1.53%)
Jan 26, 2018	22.39	22.51	21.92	22.23	41,434	-0.21(-0.95%)
Jan 25, 2018	22.17	22.62	22.16	22.44	33,076	+0.12(+0.53%)
Jan 24, 2018	22.34	22.74	22.17	22.32	44,310	+0.09(+0.42%)
Jan 23, 2018	22.48	22.81	21.98	22.23	57,908	-0.23(-1.02%)
Jan 22, 2018	22.28	22.54	22.08	22.46	91,809	+0.30(+1.34%)
Jan 19, 2018	21.94	22.44	21.71	22.16	29,071	+0.31(+1.40%)
Jan 18, 2018	21.49	22.36	21.49	21.85	13,052	-0.09(-0.43%)
Jan 17, 2018	22.28	22.72	21.34	21.94	65,281	-0.36(-1.60%)
Jan 16, 2018	22.97	23.39	22.19	22.30	62,933	-0.49(-2.17%)
Jan 12, 2018		22.80	22.80	22.80	0	+0.74(+3.36%)
Jan 11, 2018	22.54	23.28	21.71	22.05	50,873	-0.39(-1.75%)
Jan 10, 2018	22.13	23.66	21.48	22.45	75,821	+0.14(+0.65%)
Jan 09, 2018	22.18	22.55	21.62	22.30	25,344	+0.22(+1.00%)
Jan 08, 2018	21.65	22.52	21.13	22.08	37,432	+0.42(+1.93%)
Jan 05, 2018	22.16	22.40	21.44	21.66	14,743	-0.30(-1.36%)
Jan 04, 2018	21.31	22.25	21.31	21.96	43,728	+0.73(+3.45%)
Jan 03, 2018	22.31	23.80	21.12	21.23	57,539	-1.04(-4.67%)
Jan 02, 2018	21.83	22.44	21.82	22.27	23,834	+0.39(+1.79%)
Dec 29, 2017		21.88	21.88	21.88	0	-0.28(-1.27%)
Dec 28, 2017	21.89	22.43	21.74	22.16	12,574	+0.30(+1.36%)
Dec 27, 2017	22.10	22.42	21.67	21.86	41,041	-0.26(-1.16%)
Dec 26, 2017	21.94	22.52	21.74	22.11	36,555	+0.05(+0.23%)
Dec 22, 2017	21.97	22.13	21.72	22.06	19,677	+0.09(+0.43%)
Dec 21, 2017	21.41	22.41	21.41	21.97	48,440	+0.45(+2.10%)
Dec 20, 2017	22.17	22.58	21.32	21.52	44,586	-0.54(-2.43%)
Dec 19, 2017	22.19	22.61	21.83	22.05	37,160	-0.20(-0.92%)
Dec 18, 2017	22.72	22.95	21.78	22.26	57,409	-0.31(-1.36%)
Dec 15, 2017	21.21	22.63	20.99	22.57	579,987	+1.30(+6.13%)
Dec 14, 2017	22.53	22.79	21.16	21.26	175,954	-1.42(-6.27%)
Dec 13, 2017	23.01	23.36	21.97	22.69	137,415	+0.13(+0.57%)
Dec 12, 2017	22.36	23.03	21.78	22.56	92,481	+0.37(+1.65%)
Dec 11, 2017	22.83	22.83	21.98	22.19	74,690	-0.64(-2.80%)
Dec 08, 2017	22.94	23.09	22.32	22.83	43,044	+0.00(+0.00%)
Dec 07, 2017	23.24	23.33	22.86		63,389	+0.00(+0.00%)
Dec 06, 2017	22.89	23.93	22.70	23.05	65,025	-0.07(-0.29%)
Dec 05, 2017	23.06	23.50	22.23	23.12	70,164	+0.03(+0.11%)
Dec 04, 2017	24.33	24.62	22.99	23.09	61,333	-1.01(-4.20%)
Dec 01, 2017	23.78	24.44	23.47	24.11	58,484	-0.23(-0.94%)
Nov 30, 2017	23.44	24.94	23.03	24.34	107,960	+0.78(+3.31%)
Nov 29, 2017	21.98	23.59	21.57	23.56	58,150	+1.82(+8.36%)
Nov 28, 2017	21.69	22.39	20.85	21.74	92,552	-0.13(-0.58%)
Nov 27, 2017	23.63	23.98	21.61	21.87	109,729	-1.81(-7.64%)
Nov 24, 2017	25.49	25.99	23.00	23.68	36,919	-1.89(-7.40%)
Nov 22, 2017	26.60	26.75	25.11	25.57	35,868	-1.04(-3.92%)
Nov 21, 2017	27.14	27.90	26.36	26.61	40,609	-0.46(-1.69%)
Nov 20, 2017	27.05	27.55	27.00	27.07	27,618	+0.04(+0.16%)
Nov 17, 2017	27.58	27.89	25.77	27.03	72,384	-0.72(-2.60%)
Nov 16, 2017	27.97	28.23	27.58	27.75	32,825	-0.13(-0.46%)
Nov 15, 2017	27.34	27.88	27.21	27.88	46,076	+0.39(+1.42%)
Nov 14, 2017	26.97	27.72	26.94	27.49	24,485	+0.42(+1.57%)
Nov 13, 2017	26.33	27.55	26.20	27.06	69,588	+0.92(+3.51%)
Nov 10, 2017	25.61	26.38	25.56	26.15	29,751	+0.25(+0.98%)
Nov 09, 2017	26.61	26.61	25.47	25.89	35,745	-1.14(-4.21%)
Nov 08, 2017	27.08	27.19	26.81	27.03	31,180	-0.21(-0.78%)
Nov 07, 2017	27.82	27.82	26.43	27.24	47,127	-0.58(-2.08%)
Nov 06, 2017	30.48	30.48	25.92	27.82	51,042	-2.95(-9.60%)
Nov 03, 2017	31.66	31.69	30.42	30.77	59,288	-0.84(-2.66%)
Nov 02, 2017	31.92	32.48	31.28	31.61	51,398	-1.15(-3.50%)
Nov 01, 2017	33.06	33.06	32.09	32.76	19,434	-0.15(-0.46%)
Oct 31, 2017	33.70	33.70	32.58	32.91	30,408	-0.62(-1.85%)
Oct 30, 2017	33.20	33.77	33.20	33.53	18,947	-0.33(-0.98%)
Oct 27, 2017	32.85	33.93	32.61	33.86	41,891	+0.88(+2.68%)
Oct 26, 2017	33.35	33.53	32.71	32.98	10,003	-0.37(-1.12%)
Oct 25, 2017	33.88	33.96	33.03	33.35	59,475	-0.49(-1.45%)
Oct 24, 2017	33.68	34.20	33.57	33.85	48,036	+0.17(+0.50%)
Oct 23, 2017	33.84	33.84	33.32	33.68	29,478	+0.00(+0.00%)
Oct 20, 2017	33.81	34.38	33.26	33.68	39,957	+0.10(+0.30%)
Oct 19, 2017	33.35	33.98	33.02	33.58	30,472	+0.04(+0.13%)
Oct 18, 2017	33.50	33.76	33.11	33.53	38,133	+0.14(+0.43%)
Oct 17, 2017	33.07	33.42	32.71	33.39	38,280	+0.34(+1.03%)
Oct 16, 2017	32.64	33.28	32.22	33.05	51,886	+0.60(+1.86%)
Oct 13, 2017	32.57	32.78	31.67	32.45	38,733	+0.23(+0.71%)
Oct 12, 2017	32.34	32.34	31.63	32.22	35,096	-0.14(-0.45%)
Oct 11, 2017	30.84	32.90	30.25	32.36	75,104	+0.95(+3.03%)
Oct 10, 2017	32.79	32.79	30.99	31.41	59,234	-1.38(-4.22%)
Oct 09, 2017	31.95	34.81	31.05	32.79	44,744	+0.87(+2.74%)
Oct 06, 2017	30.56	32.25	30.56	31.92	36,555	+1.77(+5.89%)
Oct 05, 2017	29.98	30.99	29.71	30.15	99,404	+0.78(+2.66%)
Oct 04, 2017	28.78	31.13	28.01	29.36	109,151	+0.59(+2.04%)
Oct 03, 2017	26.41	29.03	26.00	28.78	86,240	+3.12(+12.14%)
Oct 02, 2017	27.90	29.37	25.04	25.66	166,229	-2.44(-8.67%)
Sep 29, 2017	25.55	28.10	25.55	28.10	17,309	+1.57(+5.92%)
Sep 28, 2017	25.15	28.02	25.15	26.53	16,226	+1.62(+6.49%)
Sep 27, 2017	26.32	26.32	24.62	24.91	6,832	-1.41(-5.34%)

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.