Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.43	22.60	21.36	22.17	194,681	-0.06(-0.26%)
Jan 30, 2018	22.81	22.95	22.21	22.23	181,303	-0.75(-3.27%)
Jan 29, 2018	23.71	23.98	22.76	22.98	166,175	-0.62(-2.62%)
Jan 26, 2018	23.98	24.01	23.42	23.60	70,573	-0.29(-1.23%)
Jan 25, 2018	23.49	23.92	23.17	23.90	170,975	+0.61(+2.61%)
Jan 24, 2018	23.46	23.53	22.94	23.29	83,010	+0.16(+0.70%)
Jan 23, 2018	23.31	23.51	22.56	23.13	86,775	-0.11(-0.49%)
Jan 22, 2018	22.88	23.39	22.57	23.24	144,363	+0.35(+1.54%)
Jan 19, 2018	22.76	23.06	22.24	22.89	70,965	+0.12(+0.54%)
Jan 18, 2018	23.29	23.40	22.70	22.76	126,026	-0.62(-2.64%)
Jan 17, 2018	22.56	23.41	22.52	23.38	95,562	+0.94(+4.20%)
Jan 16, 2018	22.59	23.20	22.29	22.44	134,319	+0.07(+0.30%)
Jan 12, 2018		22.37	22.37	22.37	0	-0.06(-0.25%)
Jan 11, 2018	21.33	22.54	21.33	22.43	163,351	+1.27(+5.98%)
Jan 10, 2018	21.02	21.44	20.69	21.17	62,677	+0.15(+0.72%)
Jan 09, 2018	21.75	21.75	20.61	21.01	103,792	-0.73(-3.37%)
Jan 08, 2018	21.20	21.99	21.12	21.75	91,097	+0.55(+2.60%)
Jan 05, 2018	21.70	21.77	20.94	21.19	77,116	-0.34(-1.59%)
Jan 04, 2018	21.83	22.21	21.40	21.54	78,736	-0.27(-1.22%)
Jan 03, 2018	21.19	22.15	20.65	21.80	185,719	+0.61(+2.87%)
Jan 02, 2018	20.72	21.35	20.71	21.19	91,604	+0.75(+3.68%)
Dec 29, 2017		20.44	20.44	20.44	0	-0.20(-0.97%)
Dec 28, 2017	20.83	20.83	20.44	20.64	60,319	-0.12(-0.60%)
Dec 27, 2017	21.15	21.28	20.51	20.77	62,153	-0.35(-1.67%)
Dec 26, 2017	21.08	21.43	20.94	21.12	52,950	+0.05(+0.23%)
Dec 22, 2017	21.40	21.45	20.94	21.07	76,299	-0.35(-1.64%)
Dec 21, 2017	21.12	21.74	21.04	21.42	135,827	+0.31(+1.49%)
Dec 20, 2017	21.34	21.50	21.00	21.11	87,065	-0.01(-0.04%)
Dec 19, 2017	20.59	21.46	20.58	21.12	105,933	+0.54(+2.64%)
Dec 18, 2017	20.74	21.09	20.42	20.58	145,093	+0.16(+0.79%)
Dec 15, 2017	20.43	20.75	20.21	20.41	322,167	+0.05(+0.23%)
Dec 14, 2017	20.66	20.86	20.15	20.37	111,527	-0.29(-1.38%)
Dec 13, 2017	20.06	20.75	19.96	20.65	68,737	+0.64(+3.18%)
Dec 12, 2017	20.45	20.60	19.83	20.02	91,708	-0.43(-2.09%)
Dec 11, 2017	19.78	20.56	19.70	20.44	113,397	+0.75(+3.82%)
Dec 08, 2017	19.57	19.96	19.39	19.69	90,105	+0.26(+1.32%)
Dec 07, 2017	19.20	19.94	19.20	19.43	89,474	+0.24(+1.24%)
Dec 06, 2017	19.55	20.03	19.12	19.20	156,844	-0.35(-1.80%)
Dec 05, 2017	19.98	21.00	19.44	19.55	112,329	-0.42(-2.10%)
Dec 04, 2017	20.21	20.45	19.89	19.97	200,745	+0.23(+1.16%)
Dec 01, 2017	19.98	19.98	19.10	19.74	296,214	+0.79(+4.17%)
Nov 30, 2017	18.82	19.32	18.61	18.95	130,246	+0.22(+1.17%)
Nov 29, 2017	18.39	19.26	18.22	18.73	106,825	+0.35(+1.91%)
Nov 28, 2017	18.45	18.55	18.09	18.38	75,275	-0.03(-0.15%)
Nov 27, 2017	18.49	18.75	18.27	18.41	54,703	-0.09(-0.51%)
Nov 24, 2017	19.00	19.24	18.30	18.50	90,027	-0.44(-2.31%)
Nov 22, 2017	18.78	19.46	18.76	18.94	164,374	+0.21(+1.12%)
Nov 21, 2017	18.75	19.45	18.69	18.73	104,995	+0.01(+0.05%)
Nov 20, 2017	18.38	18.76	18.29	18.72	67,545	+0.35(+1.91%)
Nov 17, 2017	18.11	18.52	18.06	18.37	114,122	+0.18(+0.99%)
Nov 16, 2017	18.39	18.56	18.04	18.19	58,263	-0.09(-0.52%)
Nov 15, 2017	17.66	18.42	17.20	18.28	136,537	+0.41(+2.29%)
Nov 14, 2017	18.13	18.42	17.36	17.88	146,451	-0.40(-2.18%)
Nov 13, 2017	18.38	18.94	18.14	18.27	121,449	-0.16(-0.88%)
Nov 10, 2017	18.41	18.97	18.19	18.44	59,561	+0.01(+0.05%)
Nov 09, 2017	18.54	18.76	17.65	18.43	85,731	-0.48(-2.56%)
Nov 08, 2017	19.01	19.80	17.94	18.91	162,249	+1.38(+7.86%)
Nov 07, 2017	18.01	18.35	17.39	17.53	256,114	-0.45(-2.48%)
Nov 06, 2017	18.58	18.60	17.86	17.98	90,873	-0.52(-2.82%)
Nov 03, 2017	18.62	18.62	18.25	18.50	115,863	-0.13(-0.71%)
Nov 02, 2017	18.38	18.97	18.20	18.64	174,536	+0.25(+1.34%)

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.