Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.62	22.81	22.39	22.43	217,596	-0.19(-0.84%)
Jan 30, 2018	22.51	22.58	22.51	22.62	230,912	-0.08(-0.34%)
Jan 29, 2018	22.51	22.73	22.31	22.70	220,151	+0.15(+0.68%)
Jan 26, 2018	22.51	22.64	22.31	22.54	208,461	+0.04(+0.17%)
Jan 25, 2018	22.43	22.54	22.24	22.51	245,259	+0.08(+0.34%)
Jan 24, 2018	22.77	23.08	22.28	22.43	363,740	-0.15(-0.68%)
Jan 23, 2018	22.73	22.77	22.51	22.58	324,592	-0.31(-1.33%)
Jan 22, 2018	22.89	23.19	22.51	22.89	288,421	+0.11(+0.50%)
Jan 19, 2018	22.62	22.89	22.51	22.77	273,090	+0.08(+0.34%)
Jan 18, 2018	23.15	23.23	22.51	22.70	493,344	-0.34(-1.49%)
Jan 17, 2018	22.01	23.15	21.78	23.04	2,387,752	+1.03(+4.68%)
Jan 16, 2018	21.70	22.20	21.63	22.01	397,950	+0.19(+0.87%)
Jan 12, 2018		21.82	21.82	21.82	0	-0.08(-0.35%)
Jan 11, 2018	21.36	21.93	21.25	21.90	716,344	+0.57(+2.68%)
Jan 10, 2018	21.32	21.55	21.17	21.32	167,048	+0.00(+0.00%)
Jan 09, 2018	21.25	21.59	21.25	21.32	212,431	+0.15(+0.72%)
Jan 08, 2018	21.86	21.86	20.94	21.17	444,916	-0.69(-3.14%)
Jan 05, 2018	21.06	21.90	20.87	21.86	396,823	+0.80(+3.80%)
Jan 04, 2018	20.75	21.29	20.69	21.06	265,657	+0.38(+1.84%)
Jan 03, 2018	20.75	20.83	20.41	20.67	300,048	-0.15(-0.73%)
Jan 02, 2018	20.87	20.90	20.56	20.83	266,930	-0.04(-0.18%)
Dec 29, 2017		20.87	20.87	20.87	0	+0.08(+0.37%)
Dec 28, 2017	20.79	20.98	20.64	20.79	210,394	+0.11(+0.55%)
Dec 27, 2017	20.64	20.90	20.53	20.67	219,709	+0.11(+0.56%)
Dec 26, 2017	20.06	20.64	20.06	20.56	220,836	+0.50(+2.47%)
Dec 22, 2017	20.18	20.29	20.06	20.06	163,082	+0.08(+0.38%)
Dec 21, 2017	19.68	20.05	19.61	19.99	254,241	+0.34(+1.75%)
Dec 20, 2017	19.84	19.87	19.57	19.64	279,802	+0.00(+0.00%)
Dec 19, 2017	20.10	20.18	19.53	19.64	419,724	-0.46(-2.28%)
Dec 18, 2017	19.99	20.26	19.84	20.10	302,642	+0.19(+0.96%)
Dec 15, 2017	19.45	20.10	19.45	19.91	942,864	+0.57(+2.96%)
Dec 14, 2017	19.99	19.99	19.30	19.34	378,379	-0.61(-3.06%)
Dec 13, 2017	19.87	20.06	19.76	19.95	233,475	+0.04(+0.19%)
Dec 12, 2017	19.76	19.99	19.57	19.91	211,636	+0.23(+1.16%)
Dec 11, 2017	19.80	19.84	19.40	19.68	293,084	-0.11(-0.58%)
Dec 08, 2017	19.76	19.84	19.49	19.80	135,608	+0.00(+0.00%)
Dec 07, 2017	19.87	19.87	19.49		235,838	+0.00(+0.00%)
Dec 06, 2017	20.03	20.22	19.84	19.91	228,040	-0.11(-0.57%)
Dec 05, 2017	20.29	20.29	19.84	20.03	250,561	-0.11(-0.57%)
Dec 04, 2017	20.33	20.33	20.14	20.14	262,786	+0.08(+0.38%)
Dec 01, 2017	20.14	20.18	19.42	20.06	203,916	-0.08(-0.38%)
Nov 30, 2017	20.52	20.52	20.08	20.14	278,162	-0.31(-1.49%)
Nov 29, 2017	20.33	20.79	20.22	20.45	267,151	+0.23(+1.13%)
Nov 28, 2017	19.95	20.31	19.84	20.22	272,380	+0.23(+1.14%)
Nov 27, 2017	19.99	20.18	19.87	19.99	194,847	-0.04(-0.19%)
Nov 24, 2017	20.10	20.22	19.76	20.03	131,872	-0.06(-0.30%)
Nov 22, 2017	20.16	20.28	19.94	20.09	278,582	-0.11(-0.56%)
Nov 21, 2017	19.97	20.39	19.82	20.20	310,270	+0.30(+1.52%)
Nov 20, 2017	19.63	19.94	19.52	19.90	229,143	+0.30(+1.54%)
Nov 17, 2017	18.73	19.65	18.73	19.60	403,729	+0.91(+4.85%)
Nov 16, 2017	19.03	19.29	18.61	18.69	437,005	-0.38(-1.98%)
Nov 15, 2017	18.88	19.24	18.84	19.07	294,924	+0.19(+1.00%)
Nov 14, 2017	19.18	19.22	18.80	18.88	465,161	-0.30(-1.57%)
Nov 13, 2017	18.84	19.28	18.65	19.18	324,559	+0.11(+0.59%)
Nov 10, 2017	19.07	19.22	18.84	19.07	339,668	+0.00(+0.00%)
Nov 09, 2017	17.67	19.07	17.41	19.07	635,067	+1.40(+7.91%)
Nov 08, 2017	17.52	17.80	17.44	17.67	213,189	+0.00(+0.00%)
Nov 07, 2017	17.67	18.12	17.56	17.67	292,523	+0.08(+0.43%)
Nov 06, 2017	17.60	17.75	17.44	17.60	275,634	+0.00(+0.00%)
Nov 03, 2017	17.67	17.75	17.33	17.60	300,327	-0.08(-0.43%)
Nov 02, 2017	17.90	17.93	17.52	17.67	251,503	-0.19(-1.06%)

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.