Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.15	22.59	21.64	22.42	226,861	-0.03(-0.13%)
Jan 30, 2018	22.44	22.88	22.01	22.45	303,646	+0.10(+0.44%)
Jan 29, 2018	22.73	23.02	22.28	22.35	145,135	-0.16(-0.69%)
Jan 26, 2018	22.70	22.89	22.50	22.51	43,608	+0.07(+0.31%)
Jan 25, 2018	22.71	22.90	22.39	22.44	94,855	-0.03(-0.15%)
Jan 24, 2018	22.44	22.62	22.39	22.47	71,397	-0.02(-0.10%)
Jan 23, 2018	22.46	22.62	22.17	22.50	73,774	+0.22(+1.01%)
Jan 22, 2018	22.16	22.31	21.91	22.27	49,408	+0.12(+0.52%)
Jan 19, 2018	21.36	22.16	21.36	22.16	77,242	+0.68(+3.19%)
Jan 18, 2018	21.15	21.47	20.96	21.47	205,140	+0.29(+1.39%)
Jan 17, 2018	21.24	21.44	21.10	21.18	48,374	-0.13(-0.59%)
Jan 16, 2018	21.62	21.62	21.14	21.30	71,494	-0.14(-0.64%)
Jan 12, 2018		21.44	21.44	21.44	0	-0.32(-1.48%)
Jan 11, 2018	21.49	21.76	21.23	21.76	64,802	+0.30(+1.39%)
Jan 10, 2018	22.22	22.22	21.24	21.47	66,714	-0.68(-3.09%)
Jan 09, 2018	22.42	22.42	21.98	22.15	25,684	-0.29(-1.31%)
Jan 08, 2018	22.30	22.44	21.98	22.44	109,712	+0.58(+2.66%)
Jan 05, 2018	21.29	22.35	21.15	21.86	652,083	+1.09(+5.26%)
Jan 04, 2018	20.16	20.80	20.16	20.77	104,611	+0.88(+4.43%)
Jan 03, 2018	20.04	20.09	19.68	19.89	19,840	-0.03(-0.14%)
Jan 02, 2018	19.85	20.06	19.83	19.92	46,227	+0.05(+0.26%)
Dec 29, 2017		19.87	19.87	19.87	0	+0.11(+0.55%)
Dec 28, 2017	19.82	19.84	19.46	19.76	87,057	+0.10(+0.50%)
Dec 27, 2017	19.57	19.98	19.53	19.66	21,578	+0.24(+1.21%)
Dec 26, 2017	19.57	19.57	19.39	19.42	8,179	-0.14(-0.74%)
Dec 22, 2017	19.50	19.81	19.50	19.57	17,946	-0.02(-0.12%)
Dec 21, 2017	19.49	19.62	19.31	19.59	43,429	+0.28(+1.46%)
Dec 20, 2017	19.32	19.56	19.24	19.31	48,930	+0.30(+1.61%)
Dec 19, 2017	18.93	19.13	18.92	19.00	48,197	+0.09(+0.49%)
Dec 18, 2017	18.99	19.18	18.82	18.91	22,836	+0.04(+0.21%)
Dec 15, 2017	19.51	19.57	18.87	18.87	84,219	-0.56(-2.90%)
Dec 14, 2017	19.51	19.92	19.43	19.43	74,076	-0.13(-0.68%)
Dec 13, 2017	18.82	19.65	18.71	19.57	112,585	+0.74(+3.91%)
Dec 12, 2017	18.90	19.21	18.79	18.83	103,380	-0.05(-0.27%)
Dec 11, 2017	18.20	19.19	18.20	18.88	138,132	+0.74(+4.09%)
Dec 08, 2017	17.84	18.24	17.75	18.14	60,133	+0.28(+1.55%)
Dec 07, 2017	17.77	17.89	17.63	17.86	58,090	+0.03(+0.19%)
Dec 06, 2017	17.87	17.98	17.75	17.83	57,195	-0.06(-0.35%)
Dec 05, 2017	17.89	18.02	17.76	17.89	45,231	-0.06(-0.35%)
Dec 04, 2017	17.90	18.00	17.86	17.96	70,556	+0.03(+0.19%)
Dec 01, 2017	17.74	17.96	17.74	17.92	58,846	+0.20(+1.10%)
Nov 30, 2017	17.78	18.10	17.60	17.72	91,642	-0.12(-0.65%)
Nov 29, 2017	17.70	17.84	17.56	17.84	42,067	+0.15(+0.86%)
Nov 28, 2017	17.84	17.93	17.54	17.69	48,654	-0.18(-0.99%)
Nov 27, 2017	18.04	18.04	17.87	17.87	76,877	+0.09(+0.52%)
Nov 24, 2017	17.84	18.04	17.75	17.77	35,588	-0.02(-0.10%)
Nov 22, 2017	17.72	17.87	17.51	17.79	271,972	+0.08(+0.45%)
Nov 21, 2017	17.69	17.76	17.66	17.71	101,239	+0.06(+0.32%)
Nov 20, 2017	17.37	17.76	17.33	17.65	173,627	+0.31(+1.78%)
Nov 17, 2017	17.19	17.37	17.14	17.34	208,142	+0.16(+0.93%)
Nov 16, 2017	17.29	17.36	17.18	17.18	69,849	-0.04(-0.23%)
Nov 15, 2017	17.00	17.30	16.92	17.22	105,989	+0.16(+0.94%)
Nov 14, 2017	17.04	17.10	16.97	17.06	35,746	-0.07(-0.43%)
Nov 13, 2017	17.04	17.16	16.97	17.14	31,236	+0.06(+0.34%)
Nov 10, 2017	17.02	17.18	16.93	17.08	86,517	+0.06(+0.37%)
Nov 09, 2017	16.93	17.11	16.89	17.02	126,787	+0.00(+0.00%)
Nov 08, 2017	17.34	17.34	16.95	17.02	166,487	-0.19(-1.10%)
Nov 07, 2017	17.32	17.40	17.19	17.21	268,483	-0.12(-0.69%)
Nov 06, 2017	17.44	17.47	17.09	17.33	127,541	-0.03(-0.16%)
Nov 03, 2017	17.24	17.47	17.16	17.36	140,657	+0.15(+0.90%)
Nov 02, 2017	17.15	17.24	17.03	17.20	217,887	+0.16(+0.94%)

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.