Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.51	21.51	20.83	21.07	141,955	-0.41(-1.91%)
Jan 30, 2018	21.32	21.71	21.32	21.48	174,805	-0.09(-0.42%)
Jan 29, 2018	21.43	21.79	21.33	21.57	215,617	+0.13(+0.61%)
Jan 26, 2018	20.98	21.46	20.83	21.44	176,056	+0.50(+2.39%)
Jan 25, 2018	21.13	21.15	20.68	20.94	170,537	+0.01(+0.05%)
Jan 24, 2018	21.40	21.40	20.84	20.93	201,168	-0.31(-1.46%)
Jan 23, 2018	21.00	21.32	20.64	21.24	318,341	+0.15(+0.71%)
Jan 22, 2018	20.81	21.23	20.78	21.09	290,763	+0.24(+1.15%)
Jan 19, 2018	20.44	20.91	19.95	20.85	268,307	+0.40(+1.96%)
Jan 18, 2018	20.63	20.70	20.36	20.45	245,911	-0.24(-1.16%)
Jan 17, 2018	20.36	20.73	20.02	20.69	352,990	+0.33(+1.62%)
Jan 16, 2018	20.34	20.57	20.13	20.36	358,331	+0.11(+0.54%)
Jan 12, 2018		20.25	20.25	20.25	0	-0.32(-1.56%)
Jan 11, 2018	20.25	20.72	20.08	20.57	279,144	+0.33(+1.63%)
Jan 10, 2018		20.45		20.24	305,548	+0.04(+0.20%)
Jan 09, 2018	20.98	21.07	20.16	20.20	546,365	-0.50(-2.42%)
Jan 08, 2018	19.50	20.74	19.41	20.70	665,644	+1.51(+7.87%)
Jan 05, 2018	18.43	19.19	18.34	19.19	426,782	+0.89(+4.86%)
Jan 04, 2018	18.23	18.47	17.94	18.30	584,698	+0.11(+0.60%)
Jan 03, 2018	18.28	18.33	18.00	18.19	273,495	-0.14(-0.76%)
Jan 02, 2018	18.03	18.65	17.96	18.33	307,483	+0.33(+1.83%)
Dec 29, 2017		18.00	18.00	18.00	0	-0.14(-0.77%)
Dec 28, 2017	18.27	18.44	17.95	18.14	237,520	+0.08(+0.44%)
Dec 27, 2017	18.08	18.33	17.99	18.06	143,184	+0.04(+0.22%)
Dec 26, 2017		18.37	17.96	18.02	184,135	-0.17(-0.93%)
Dec 22, 2017	17.95	18.34	17.91	18.19	356,013	+0.16(+0.89%)
Dec 21, 2017	18.30	18.51	17.83	18.03	385,701	-0.27(-1.48%)
Dec 20, 2017	17.96	18.41	17.83	18.30	255,829	+0.31(+1.72%)
Dec 19, 2017	18.06	18.35	17.74	17.99	507,908	-0.06(-0.33%)
Dec 18, 2017	18.01	18.45	17.90	18.05	244,566	+0.05(+0.28%)
Dec 15, 2017	17.47	18.00	17.41	18.00	680,522	+0.62(+3.57%)
Dec 14, 2017	17.42	17.95	17.31	17.38	180,960	-0.05(-0.29%)
Dec 13, 2017	17.37	17.66	17.24	17.43	176,539	+0.07(+0.40%)
Dec 12, 2017	17.49	17.80	17.15	17.36	265,428	-0.12(-0.69%)
Dec 11, 2017	17.20	17.76	17.11	17.48	342,859	+0.29(+1.69%)
Dec 08, 2017	16.44	17.33	16.44	17.19	589,517	+0.11(+0.64%)
Dec 07, 2017	17.12	17.69	17.06	17.08	324,790	-0.23(-1.33%)
Dec 06, 2017	17.88	17.91	17.09	17.31	413,905	-0.51(-2.86%)
Dec 05, 2017	17.99	18.35	17.71	17.82	429,664	-0.17(-0.94%)
Dec 04, 2017	17.75	18.92	17.75	17.99	641,040	-0.94(-4.97%)
Dec 01, 2017	19.63	19.63	18.82	18.93	333,181	-0.73(-3.71%)
Nov 30, 2017	19.50	19.80	19.26	19.66	208,670	+0.22(+1.13%)
Nov 29, 2017	19.60	19.66	19.07	19.44	420,334	-0.15(-0.77%)
Nov 28, 2017	19.43	19.69	18.94	19.59	255,279	+0.19(+0.98%)
Nov 27, 2017	19.35	19.48	19.25	19.40	204,123	+0.03(+0.15%)
Nov 24, 2017	19.56	19.56	19.16	19.37	121,306	-0.09(-0.46%)
Nov 22, 2017	19.26	19.65	19.19	19.46	159,558	+0.17(+0.88%)
Nov 21, 2017	19.12	19.29	18.97	19.29	169,490	+0.34(+1.79%)
Nov 20, 2017	18.94	19.25	18.76	18.95	363,451	-0.04(-0.21%)
Nov 17, 2017	18.93	19.23	18.55	18.99	266,454	-0.05(-0.26%)
Nov 16, 2017	18.52	19.34	18.46	19.04	257,976	+0.62(+3.37%)
Nov 15, 2017	18.29	18.63	18.09	18.42	301,900	+0.07(+0.38%)
Nov 14, 2017	18.53	18.97	18.07	18.35	208,171	-0.24(-1.29%)
Nov 13, 2017	18.44	18.64	18.10	18.59	190,394	+0.01(+0.05%)
Nov 10, 2017	18.75	18.90	18.31	18.58	137,934	-0.29(-1.54%)
Nov 09, 2017	18.48	18.87	18.39	18.87	163,686	+0.39(+2.11%)
Nov 08, 2017	18.57	18.80	18.27	18.48	250,358	-0.22(-1.18%)
Nov 07, 2017	19.27	19.47	18.12	18.70	498,737	-0.50(-2.60%)
Nov 06, 2017	18.90	19.52	18.87	19.20	219,781	+0.27(+1.43%)
Nov 03, 2017	18.56	19.01	18.43	18.93	382,256	+0.24(+1.28%)
Nov 02, 2017	19.29	20.36	18.35	18.69	754,987	-0.40(-2.10%)

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.