Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.73	22.04	21.33	21.51	221,448	-0.15(-0.67%)
Jan 30, 2018	21.57	21.67	21.57	21.65	243,475	-0.12(-0.53%)
Jan 29, 2018	21.70	21.89	21.64	21.77	320,422	+0.01(+0.04%)
Jan 26, 2018	22.04	22.04	21.62	21.76	627,255	-0.12(-0.56%)
Jan 25, 2018	21.91	21.95	21.60	21.88	388,701	+0.15(+0.67%)
Jan 24, 2018	21.87	22.02	21.67	21.74	280,754	-0.01(-0.03%)
Jan 23, 2018	21.76	21.94	21.63	21.74	269,144	-0.08(-0.39%)
Jan 22, 2018	21.95	21.98	21.64	21.83	155,288	-0.25(-1.15%)
Jan 19, 2018	21.60	22.11	21.60	22.08	269,788	+0.51(+2.35%)
Jan 18, 2018	21.62	21.70	21.54	21.57	237,662	-0.18(-0.81%)
Jan 17, 2018	21.51	21.81	21.15	21.75	219,213	+0.32(+1.51%)
Jan 16, 2018	21.79	21.99	21.28	21.43	404,607	-0.22(-1.03%)
Jan 12, 2018		21.65	21.65	21.65	0	-0.06(-0.28%)
Jan 11, 2018	21.39	21.72	21.39	21.71	198,551	+0.42(+1.95%)
Jan 10, 2018	21.26	21.58	21.16	21.30	493,826	+0.05(+0.25%)
Jan 09, 2018	20.92	21.31	20.92	21.24	335,973	+0.35(+1.65%)
Jan 08, 2018	21.11	21.11	20.76	20.90	284,502	-0.20(-0.95%)
Jan 05, 2018	21.29	21.29	20.95	21.10	700,963	-0.05(-0.22%)
Jan 04, 2018	21.09	21.33	20.94	21.14	457,737	+0.18(+0.88%)
Jan 03, 2018	20.72	21.01	20.45	20.96	435,460	+0.20(+0.96%)
Jan 02, 2018	21.03	21.03	20.55	20.76	549,010	-0.08(-0.41%)
Dec 29, 2017		20.84	20.84	20.84	0	-0.02(-0.07%)
Dec 28, 2017	20.71	20.88	20.54	20.86	232,137	+0.35(+1.72%)
Dec 27, 2017	20.58	20.61	20.40	20.51	376,379	-0.06(-0.30%)
Dec 26, 2017	20.74	20.81	20.44	20.57	521,759	-0.15(-0.74%)
Dec 22, 2017	20.59	20.74	20.37	20.72	426,390	+0.19(+0.94%)
Dec 21, 2017	20.71	20.74	20.45	20.53	473,916	-0.12(-0.56%)
Dec 20, 2017	20.51	20.76	20.30	20.64	654,929	+0.21(+1.02%)
Dec 19, 2017	20.38	20.71	20.38	20.44	1,223,547	+0.06(+0.30%)
Dec 18, 2017	19.91	20.50	19.89	20.38	1,384,166	+0.66(+3.35%)
Dec 15, 2017	19.25	19.87	19.10	19.71	2,712,847	+0.51(+2.64%)
Dec 14, 2017	19.15	19.56	19.07	19.21	1,004,834	+0.15(+0.81%)
Dec 13, 2017	19.06	19.42	18.95	19.05	787,523	-0.02(-0.08%)
Dec 12, 2017	19.08	19.29	18.95	19.07	692,299	-0.02(-0.12%)
Dec 11, 2017	19.41	19.75	19.08	19.09	507,492	-0.34(-1.74%)
Dec 08, 2017	19.61	19.61	19.28	19.43	469,431	+0.00(+0.00%)
Dec 07, 2017	18.97	19.61	18.97		737,166	+0.00(+0.00%)
Dec 06, 2017	18.98	19.40	18.98	19.01	386,720	-0.07(-0.36%)
Dec 05, 2017	19.47	19.60	19.00	19.08	476,493	-0.35(-1.78%)
Dec 04, 2017	19.46	19.62	19.46	19.42	945,193	+0.21(+1.08%)
Dec 01, 2017	18.82	19.23	18.39	19.22	460,202	+0.46(+2.46%)
Nov 30, 2017	19.22	19.38	18.55	18.75	479,830	-0.36(-1.89%)
Nov 29, 2017	18.82	19.41	18.62	19.12	901,061	+0.35(+1.88%)
Nov 28, 2017	18.40	18.79	18.37	18.76	816,674	+0.46(+2.52%)
Nov 27, 2017	18.36	18.49	18.22	18.30	793,751	-0.17(-0.92%)
Nov 24, 2017	18.49	18.50	18.15	18.47	125,945	+0.07(+0.38%)
Nov 22, 2017	18.32	18.45	18.23	18.40	331,424	+0.12(+0.63%)
Nov 21, 2017	18.15	18.34	18.04	18.29	453,774	+0.25(+1.41%)
Nov 20, 2017	17.54	18.06	17.53	18.03	691,106	+0.58(+3.35%)
Nov 17, 2017	17.22	17.67	17.22	17.45	1,188,854	+0.18(+1.02%)
Nov 16, 2017	17.32	17.59	17.23	17.27	592,638	+0.02(+0.09%)
Nov 15, 2017	17.01	17.49	17.00	17.26	1,000,036	-0.01(-0.04%)
Nov 14, 2017	17.12	17.51	16.98	17.26	1,008,802	+0.05(+0.27%)
Nov 13, 2017	16.83	17.26	16.76	17.22	953,112	+0.27(+1.59%)
Nov 10, 2017	17.10	17.14	16.94	16.95	819,518	-0.07(-0.41%)
Nov 09, 2017	16.89	17.16	16.76	17.02	5,138,252	-0.66(-3.74%)
Nov 08, 2017	18.38	18.38	17.45	17.68	383,795	-0.90(-4.84%)
Nov 07, 2017	19.38	19.38	18.19	18.58	221,150	-0.99(-5.07%)
Nov 06, 2017	19.39	19.59	19.33	19.57	39,304	+0.17(+0.87%)
Nov 03, 2017	19.31	19.54	19.07	19.40	83,979	+0.12(+0.60%)
Nov 02, 2017	18.85	19.32	18.71	19.28	31,503	+0.44(+2.32%)

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.