Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.64	21.69	20.89	21.19	3,874,586	-0.38(-1.75%)
Jan 30, 2018	21.41	21.58	21.20	21.56	3,202,152	-0.19(-0.87%)
Jan 29, 2018	21.83	22.07	21.46	21.75	2,382,469	-0.29(-1.30%)
Jan 26, 2018	21.83	22.09	21.39	22.04	2,119,226	+0.31(+1.44%)
Jan 25, 2018	21.85	22.07	21.55	21.72	3,254,537	+0.18(+0.83%)
Jan 24, 2018	22.04	22.15	21.19	21.55	4,027,447	-0.45(-2.04%)
Jan 23, 2018	21.94	22.19	21.70	21.99	3,582,749	+0.15(+0.70%)
Jan 22, 2018	22.07	22.19	21.20	21.84	6,921,819	-0.12(-0.53%)
Jan 19, 2018	21.23	22.09	21.08	21.96	3,292,469	+0.54(+2.51%)
Jan 18, 2018	21.78	22.05	21.39	21.42	2,653,923	-0.35(-1.61%)
Jan 17, 2018	21.72	21.90	21.49	21.77	2,794,868	+0.21(+0.96%)
Jan 16, 2018	22.34	22.41	21.55	21.56	4,036,839	-0.59(-2.67%)
Jan 12, 2018		22.16	22.16	22.16	0	+0.00(+0.00%)
Jan 11, 2018	21.49	22.35	21.23	22.16	4,477,542	+0.80(+3.74%)
Jan 10, 2018		21.53		21.36	4,486,353	+0.22(+1.02%)
Jan 09, 2018	21.90	22.02	20.91	21.14	6,760,325	-0.65(-3.00%)
Jan 08, 2018	21.26	21.89	21.24	21.80	2,722,929	+0.55(+2.57%)
Jan 05, 2018	21.21	21.30	20.93	21.25	2,729,467	+0.06(+0.30%)
Jan 04, 2018	21.17	21.25	20.84	21.19	3,539,669	+0.13(+0.64%)
Jan 03, 2018	20.94	21.23	20.74	21.05	2,701,068	+0.26(+1.25%)
Jan 02, 2018	20.74	20.85	20.42	20.79	2,840,068	+0.15(+0.74%)
Dec 29, 2017		20.64	20.64	20.64	0	+0.31(+1.54%)
Dec 28, 2017	20.66	20.67	20.30	20.33	1,325,344	-0.26(-1.26%)
Dec 27, 2017	20.55	20.68	20.33	20.59	1,288,409	-0.03(-0.13%)
Dec 26, 2017	20.11	20.65	20.09	20.61	2,320,828	+0.35(+1.73%)
Dec 22, 2017	20.19	20.71	20.19	20.26	3,658,834	-0.34(-1.65%)
Dec 21, 2017	20.00	20.86	19.91	20.60	4,309,595	+0.60(+3.00%)
Dec 20, 2017	19.55	20.11	19.28	20.00	3,146,828	+0.74(+3.82%)
Dec 19, 2017	18.89	19.27	18.87	19.27	3,028,633	+0.42(+2.24%)
Dec 18, 2017	18.56	18.93	18.49	18.85	2,828,892	+0.38(+2.04%)
Dec 15, 2017	18.60	18.74	18.36	18.47	6,395,388	-0.03(-0.15%)
Dec 14, 2017	19.00	19.22	18.49	18.50	2,975,017	-0.62(-3.24%)
Dec 13, 2017	19.67	19.75	19.06	19.11	3,151,561	-0.55(-2.78%)
Dec 12, 2017	20.11	20.15	19.59	19.66	2,977,892	-0.33(-1.66%)
Dec 11, 2017	19.49	20.02	19.13	19.99	2,911,901	+0.60(+3.10%)
Dec 08, 2017	19.65	19.65	19.11	19.39	3,897,374	+0.04(+0.23%)
Dec 07, 2017	18.97	19.46	18.81	19.35	4,170,650	+0.51(+2.71%)
Dec 06, 2017	19.02	19.07	18.61	18.84	2,736,740	-0.22(-1.13%)
Dec 05, 2017	19.62	19.78	19.01	19.05	2,690,033	-0.52(-2.66%)
Dec 04, 2017	19.63	20.16	19.58	19.57	5,234,490	-0.13(-0.64%)
Dec 01, 2017	19.66	19.92	19.54	19.70	5,267,365	+0.35(+1.81%)
Nov 30, 2017	18.55	19.76	18.55	19.35	4,985,798	+0.99(+5.37%)
Nov 29, 2017	17.99	18.42	17.93	18.36	2,823,184	+0.36(+1.99%)
Nov 28, 2017	17.85	18.04	17.63	18.00	3,672,900	+0.20(+1.11%)
Nov 27, 2017	18.17	18.21	17.75	17.81	2,483,482	-0.56(-3.03%)
Nov 24, 2017	18.45	18.59	18.32	18.36	1,138,286	+0.03(+0.15%)
Nov 22, 2017	18.25	18.54	18.08	18.34	2,606,149	+0.34(+1.89%)
Nov 21, 2017	18.30	18.51	17.91	17.99	3,069,482	-0.16(-0.89%)
Nov 20, 2017	17.86	18.25	17.65	18.16	3,113,319	+0.21(+1.20%)
Nov 17, 2017	17.71	18.10	17.57	17.94	2,431,827	+0.35(+1.99%)
Nov 16, 2017	17.69	18.10	17.47	17.59	3,209,064	-0.10(-0.56%)
Nov 15, 2017	17.68	17.88	17.13	17.69	4,130,386	-0.16(-0.90%)
Nov 14, 2017	18.34	18.40	17.82	17.85	3,339,266	-0.59(-3.21%)
Nov 13, 2017	18.58	18.59	18.35	18.44	2,612,231	-0.23(-1.25%)
Nov 10, 2017	18.75	18.90	18.45	18.68	2,699,405	-0.04(-0.19%)
Nov 09, 2017	18.51	18.84	18.44	18.71	3,654,547	+0.18(+0.97%)
Nov 08, 2017	18.59	18.85	18.09	18.53	3,634,148	-0.13(-0.72%)
Nov 07, 2017	18.55	18.97	18.51	18.67	4,278,618	-0.17(-0.90%)
Nov 06, 2017	18.28	18.85	18.18	18.84	6,240,935	+0.68(+3.75%)
Nov 03, 2017	17.79	18.25	17.79	18.16	4,016,878	+0.30(+1.68%)
Nov 02, 2017	17.95	18.07	17.66	17.86	3,136,442	-0.02(-0.13%)

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.