Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.55	21.62	21.27	21.55	87,443	+0.00(+0.00%)
Jan 30, 2018	21.36	21.85	21.36	21.55	93,412	+0.09(+0.42%)
Jan 29, 2018	21.62	21.62	21.39	21.46	66,731	-0.30(-1.38%)
Jan 26, 2018	22.00	22.00	21.58	21.76	52,670	-0.23(-1.04%)
Jan 25, 2018	22.20	22.21	21.86	21.98	85,191	-0.22(-0.99%)
Jan 24, 2018	22.92	22.99	22.17	22.20	68,235	-0.51(-2.25%)
Jan 23, 2018	22.33	22.81	22.29	22.72	63,264	+0.35(+1.56%)
Jan 22, 2018	22.06	22.42	21.97	22.37	77,908	+0.46(+2.08%)
Jan 19, 2018	21.45	21.95	21.38	21.91	97,380	+0.41(+1.93%)
Jan 18, 2018	21.89	21.91	21.49	21.50	86,622	-0.38(-1.75%)
Jan 17, 2018	21.85	22.08	21.66	21.88	102,957	+0.08(+0.37%)
Jan 16, 2018	22.01	22.32	21.78	21.80	65,992	-0.03(-0.15%)
Jan 12, 2018		21.83	21.83	21.83	0	-0.63(-2.79%)
Jan 11, 2018	22.41	22.74	22.37	22.46	69,186	+0.20(+0.88%)
Jan 10, 2018	22.39	22.39	22.07	22.26	92,587	-0.28(-1.23%)
Jan 09, 2018	22.48	22.61	22.39	22.54	88,582	+0.01(+0.04%)
Jan 08, 2018	22.41	22.58	22.12	22.53	79,369	+0.15(+0.65%)
Jan 05, 2018	21.94	22.42	21.76	22.38	116,434	+0.41(+1.89%)
Jan 04, 2018	22.37	22.42	21.95	21.97	80,791	-0.41(-1.82%)
Jan 03, 2018	22.61	22.76	22.32	22.37	56,214	-0.28(-1.22%)
Jan 02, 2018	22.79	22.94	22.31	22.65	135,562	-0.06(-0.25%)
Dec 29, 2017		22.71	22.71	22.71	0	-0.43(-1.86%)
Dec 28, 2017	23.03	23.28	23.03	23.14	69,865	+0.03(+0.14%)
Dec 27, 2017	23.19	23.32	22.97	23.11	60,818	+0.03(+0.14%)
Dec 26, 2017	22.92	23.28	22.75	23.07	87,406	+0.10(+0.42%)
Dec 22, 2017	22.85	23.07	22.68	22.98	88,073	+0.03(+0.14%)
Dec 21, 2017	22.75	23.07	22.70	22.94	101,541	+0.39(+1.73%)
Dec 20, 2017	22.41	22.68	22.33	22.55	141,489	+0.21(+0.95%)
Dec 19, 2017	23.54	23.67	22.24	22.34	99,023	-1.26(-5.34%)
Dec 18, 2017	21.66	23.89	21.66	23.60	255,918	+1.97(+9.09%)
Dec 15, 2017	21.64	21.90	21.48	21.63	1,041,243	-0.01(-0.04%)
Dec 14, 2017	22.16	22.21	21.49	21.64	252,663	-0.50(-2.24%)
Dec 13, 2017	22.26	22.47	21.95	22.14	186,064	-0.08(-0.36%)
Dec 12, 2017	22.28	22.35	22.11	22.22	143,664	+0.04(+0.18%)
Dec 11, 2017	22.38	22.57	22.07	22.18	176,009	-0.20(-0.90%)
Dec 08, 2017	22.40	22.56	22.34	22.38	45,590	+0.00(+0.00%)
Dec 07, 2017	22.92	22.92	22.27		60,667	+0.00(+0.00%)
Dec 06, 2017	22.27	22.53	22.11	22.43	64,370	+0.15(+0.69%)
Dec 05, 2017	22.43	22.64	22.24	22.28	82,803	-0.31(-1.39%)
Dec 04, 2017	22.98	23.02	22.47	22.59	125,522	-0.26(-1.13%)
Dec 01, 2017	22.73	22.94	22.32	22.85	143,558	+0.19(+0.82%)
Nov 30, 2017	23.29	23.31	22.44	22.66	359,283	-0.52(-2.26%)
Nov 29, 2017	23.29	23.45	23.08	23.19	83,891	-0.09(-0.38%)
Nov 28, 2017	23.26	23.34	23.05	23.27	93,519	+0.10(+0.45%)
Nov 27, 2017	23.22	23.58	23.16	23.17	98,851	-0.16(-0.69%)
Nov 24, 2017	23.15	23.44	23.15	23.33	28,777	+0.18(+0.77%)
Nov 22, 2017	23.17	23.35	23.13	23.15	57,244	-0.03(-0.14%)
Nov 21, 2017	22.92	23.48	22.76	23.19	110,168	+0.46(+2.02%)
Nov 20, 2017	22.83	22.90	22.54	22.73	95,741	-0.08(-0.35%)
Nov 17, 2017	22.90	23.01	22.73	22.81	73,628	-0.20(-0.87%)
Nov 16, 2017	23.19	23.40	22.97	23.01	103,099	-0.18(-0.76%)
Nov 15, 2017	23.44	23.52	23.13	23.19	194,992	-0.31(-1.30%)
Nov 14, 2017	21.94	23.52	21.94	23.49	299,973	+1.48(+6.73%)
Nov 13, 2017	21.91	22.12	21.75	22.01	121,716	+0.16(+0.74%)
Nov 10, 2017	21.77	22.11	21.74	21.85	122,820	-0.02(-0.11%)
Nov 09, 2017	21.86	22.10	21.57	21.87	140,006	-0.10(-0.48%)
Nov 08, 2017	21.55	22.08	21.55	21.98	121,776	+0.35(+1.60%)
Nov 07, 2017	22.24	22.44	21.62	21.63	121,091	-0.59(-2.65%)
Nov 06, 2017	21.50	22.40	21.50	22.22	152,320	+0.71(+3.29%)
Nov 03, 2017	21.56	21.62	21.21	21.51	74,906	-0.02(-0.11%)
Nov 02, 2017	20.33	21.65	20.33	21.53	166,877	+1.34(+6.66%)

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.