Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.92	25.43	24.45	24.74	51,298	-0.12(-0.49%)
Jan 30, 2018	24.38	25.27	24.38	24.86	80,724	+0.44(+1.82%)
Jan 29, 2018	24.85	24.85	23.90	24.42	90,620	-0.43(-1.72%)
Jan 26, 2018	24.61	24.98	24.43	24.85	74,465	+0.34(+1.39%)
Jan 25, 2018	24.12	24.64	23.99	24.51	74,149	+0.32(+1.33%)
Jan 24, 2018	24.60	24.86	24.17	24.18	88,073	-0.34(-1.39%)
Jan 23, 2018	24.13	24.65	23.94	24.52	76,834	+0.32(+1.33%)
Jan 22, 2018	24.30	24.32	23.88	24.20	95,009	-0.11(-0.47%)
Jan 19, 2018	24.53	24.65	24.21	24.31	84,760	-0.24(-0.99%)
Jan 18, 2018	24.24	24.80	23.84	24.56	124,665	+0.38(+1.55%)
Jan 17, 2018	24.38	24.41	23.85	24.18	82,989	-0.11(-0.47%)
Jan 16, 2018	25.15	25.28	24.19	24.30	154,544	-0.36(-1.45%)
Jan 12, 2018		24.65	24.65	24.65	0	+0.61(+2.54%)
Jan 11, 2018	23.85	24.38	23.67	24.04	39,001	+0.31(+1.29%)
Jan 10, 2018	23.69	24.53	23.59	23.74	92,247	+0.19(+0.81%)
Jan 09, 2018	23.83	24.12	23.48	23.55	47,440	-0.24(-1.03%)
Jan 08, 2018	23.90	24.38	23.75	23.79	75,683	-0.36(-1.48%)
Jan 05, 2018	24.17	24.28	23.86	24.15	54,895	+0.20(+0.84%)
Jan 04, 2018	23.04	24.43	23.04	23.95	100,064	+1.23(+5.41%)
Jan 03, 2018	23.06	23.50	22.68	22.72	120,119	-0.25(-1.10%)
Jan 02, 2018	23.03	23.15	22.67	22.97	55,815	+0.02(+0.08%)
Dec 29, 2017		22.95	22.95	22.95	0	-0.02(-0.08%)
Dec 28, 2017	23.21	23.52	22.81	22.97	70,262	-0.29(-1.24%)
Dec 27, 2017	23.43	23.55	22.53	23.26	153,466	-0.17(-0.74%)
Dec 26, 2017	23.46	23.69	23.06	23.43	81,832	-0.11(-0.48%)
Dec 22, 2017	23.23	23.73	22.59	23.55	130,415	+0.46(+2.00%)
Dec 21, 2017	22.55	23.26	22.55	23.08	54,358	+0.37(+1.61%)
Dec 20, 2017	22.38	22.94	22.33	22.72	91,654	+0.46(+2.08%)
Dec 19, 2017	22.32	22.49	22.16	22.25	67,592	-0.10(-0.43%)
Dec 18, 2017	22.14	23.11	21.97	22.35	118,102	+0.58(+2.64%)
Dec 15, 2017	21.73	22.12	21.59	21.78	55,562	+0.11(+0.52%)
Dec 14, 2017	21.55	22.12	20.65	21.66	69,215	+0.15(+0.69%)
Dec 13, 2017	22.16	22.16	21.27	21.51	92,695	-0.62(-2.80%)
Dec 12, 2017	21.96	22.45	21.33	22.13	90,697	+0.17(+0.75%)
Dec 11, 2017	21.74	22.02	21.21	21.97	70,107	+0.21(+0.96%)
Dec 08, 2017	21.39	21.82	20.97	21.76	46,211	+0.00(+0.00%)
Dec 07, 2017	20.64	21.37	20.60		42,591	+0.00(+0.00%)
Dec 06, 2017	20.72	20.89	20.36	20.72	56,653	+0.03(+0.13%)
Dec 05, 2017	21.59	22.26	20.61	20.69	62,688	-0.80(-3.73%)
Dec 04, 2017	21.75	21.97	20.65	21.50	101,541	+0.05(+0.24%)
Dec 01, 2017	21.45	21.57	20.82	21.44	44,512	-0.08(-0.36%)
Nov 30, 2017	21.30	22.01	20.71	21.52	73,134	+0.38(+1.82%)
Nov 29, 2017	20.89	21.88	20.76	21.14	69,302	+0.20(+0.96%)
Nov 28, 2017	20.44	21.01	20.31	20.94	21,760	+0.57(+2.78%)
Nov 27, 2017	20.88	20.88	20.10	20.37	49,596	-0.42(-2.01%)
Nov 24, 2017	20.59	21.30	20.53	20.79	38,811	+0.23(+1.10%)
Nov 22, 2017	20.75	20.96	19.98	20.56	50,005	-0.29(-1.38%)
Nov 21, 2017	20.61	20.89	20.16	20.85	53,670	+0.31(+1.49%)
Nov 20, 2017	20.35	20.60	19.87	20.55	33,537	+0.16(+0.77%)
Nov 17, 2017	19.58	20.49	19.51	20.39	52,176	+0.72(+3.68%)
Nov 16, 2017	19.25	20.02	19.23	19.66	45,382	+0.59(+3.11%)
Nov 15, 2017	19.16	19.25	18.76	19.07	69,245	-0.20(-1.04%)
Nov 14, 2017	19.47	19.73	19.20	19.27	26,336	-0.38(-1.91%)
Nov 13, 2017	20.07	20.10	19.57	19.65	25,401	-0.47(-2.34%)
Nov 10, 2017	20.66	21.37	20.08	20.12	36,316	-0.65(-3.11%)
Nov 09, 2017	19.67	20.92	19.67	20.76	92,537	+1.12(+5.68%)
Nov 08, 2017	19.70	19.91	19.40	19.65	51,337	-0.24(-1.23%)
Nov 07, 2017	20.52	20.76	19.42	19.89	48,467	-0.61(-2.98%)
Nov 06, 2017	20.83	20.95	20.44	20.50	36,915	-0.33(-1.59%)
Nov 03, 2017	21.85	21.85	20.78	20.83	24,963	-0.93(-4.29%)
Nov 02, 2017	21.64	22.20	21.44	21.77	46,701	-0.03(-0.12%)

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.