Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.69	22.00	21.29	21.47	221,855	-0.15(-0.67%)
Jan 30, 2018	21.54	21.63	21.54	21.61	243,923	-0.11(-0.53%)
Jan 29, 2018	21.66	21.85	21.60	21.73	321,012	+0.01(+0.03%)
Jan 26, 2018	22.00	22.00	21.58	21.72	628,408	-0.12(-0.56%)
Jan 25, 2018	21.87	21.91	21.56	21.84	389,416	+0.15(+0.67%)
Jan 24, 2018	21.83	21.98	21.63	21.70	281,270	-0.01(-0.04%)
Jan 23, 2018	21.72	21.90	21.59	21.70	269,639	-0.08(-0.39%)
Jan 22, 2018	21.91	21.94	21.60	21.79	155,574	-0.25(-1.15%)
Jan 19, 2018	21.56	22.07	21.56	22.04	270,285	+0.51(+2.35%)
Jan 18, 2018	21.58	21.66	21.50	21.54	238,099	-0.18(-0.81%)
Jan 17, 2018	21.47	21.77	21.11	21.71	219,616	+0.32(+1.51%)
Jan 16, 2018	21.75	21.95	21.24	21.39	405,351	-0.22(-1.03%)
Jan 12, 2018		21.61	21.61	21.61	0	-0.06(-0.28%)
Jan 11, 2018	21.35	21.68	21.35	21.67	198,916	+0.41(+1.95%)
Jan 10, 2018	21.22	21.54	21.12	21.26	494,734	+0.05(+0.25%)
Jan 09, 2018	20.88	21.27	20.88	21.21	336,591	+0.35(+1.65%)
Jan 08, 2018	21.07	21.07	20.73	20.86	285,025	-0.20(-0.95%)
Jan 05, 2018	21.25	21.25	20.91	21.06	702,252	-0.05(-0.22%)
Jan 04, 2018	21.05	21.29	20.90	21.11	458,579	+0.18(+0.88%)
Jan 03, 2018	20.68	20.98	20.41	20.92	436,261	+0.20(+0.96%)
Jan 02, 2018	20.99	20.99	20.52	20.72	550,020	-0.08(-0.41%)
Dec 29, 2017		20.81	20.81	20.81	0	-0.02(-0.07%)
Dec 28, 2017	20.67	20.84	20.50	20.82	232,564	+0.35(+1.72%)
Dec 27, 2017	20.54	20.57	20.37	20.47	377,071	-0.06(-0.30%)
Dec 26, 2017	20.71	20.77	20.40	20.53	522,719	-0.15(-0.74%)
Dec 22, 2017	20.55	20.71	20.33	20.68	427,174	+0.19(+0.94%)
Dec 21, 2017	20.68	20.70	20.41	20.49	474,788	-0.12(-0.56%)
Dec 20, 2017	20.47	20.72	20.26	20.61	656,134	+0.21(+1.02%)
Dec 19, 2017	20.34	20.68	20.34	20.40	1,225,798	+0.06(+0.30%)
Dec 18, 2017	19.87	20.46	19.86	20.34	1,386,712	+0.66(+3.35%)
Dec 15, 2017	19.22	19.83	19.06	19.68	2,717,837	+0.51(+2.64%)
Dec 14, 2017	19.11	19.53	19.03	19.17	1,006,682	+0.15(+0.81%)
Dec 13, 2017	19.03	19.38	18.91	19.02	788,971	-0.02(-0.08%)
Dec 12, 2017	19.04	19.26	18.92	19.03	693,573	-0.02(-0.12%)
Dec 11, 2017	19.37	19.71	19.05	19.06	508,426	-0.34(-1.74%)
Dec 08, 2017	19.57	19.57	19.24	19.39	470,295	+0.00(+0.00%)
Dec 07, 2017	18.93	19.58	18.93		738,522	+0.00(+0.00%)
Dec 06, 2017	18.94	19.36	18.94	18.97	387,431	-0.07(-0.36%)
Dec 05, 2017	19.43	19.56	18.97	19.04	477,370	-0.35(-1.78%)
Dec 04, 2017	19.43	19.58	19.43	19.39	946,931	+0.21(+1.08%)
Dec 01, 2017	18.79	19.20	18.35	19.18	461,048	+0.46(+2.46%)
Nov 30, 2017	19.18	19.35	18.52	18.72	480,713	-0.36(-1.89%)
Nov 29, 2017	18.78	19.37	18.59	19.08	902,719	+0.35(+1.88%)
Nov 28, 2017	18.37	18.76	18.34	18.73	818,176	+0.46(+2.52%)
Nov 27, 2017	18.33	18.45	18.19	18.27	795,211	-0.17(-0.92%)
Nov 24, 2017	18.45	18.47	18.11	18.44	126,176	+0.07(+0.38%)
Nov 22, 2017	18.28	18.41	18.20	18.37	332,034	+0.12(+0.63%)
Nov 21, 2017	18.11	18.31	18.01	18.25	454,609	+0.25(+1.41%)
Nov 20, 2017	17.51	18.03	17.50	18.00	692,377	+0.58(+3.35%)
Nov 17, 2017	17.19	17.64	17.19	17.42	1,191,041	+0.18(+1.02%)
Nov 16, 2017	17.29	17.56	17.20	17.24	593,728	+0.02(+0.09%)
Nov 15, 2017	16.98	17.45	16.97	17.22	1,001,875	-0.01(-0.04%)
Nov 14, 2017	17.09	17.48	16.95	17.23	1,010,658	+0.05(+0.27%)
Nov 13, 2017	16.80	17.23	16.73	17.19	954,865	+0.27(+1.59%)
Nov 10, 2017	17.07	17.11	16.91	16.92	821,026	-0.07(-0.41%)
Nov 09, 2017	16.86	17.12	16.73	16.99	5,147,704	-0.66(-3.74%)
Nov 08, 2017	18.34	18.34	17.42	17.65	384,501	-0.90(-4.84%)
Nov 07, 2017	19.34	19.34	18.15	18.54	221,557	-0.99(-5.07%)
Nov 06, 2017	19.36	19.56	19.30	19.53	39,376	+0.17(+0.87%)
Nov 03, 2017	19.27	19.50	19.03	19.36	84,134	+0.12(+0.60%)
Nov 02, 2017	18.81	19.29	18.67	19.25	31,561	+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.