Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.92	22.15	21.74	21.79	307,201	+0.00(+0.00%)
Jan 30, 2018	21.92	21.92	21.74	21.79	264,533	-0.14(-0.63%)
Jan 29, 2018	22.15	22.20	21.88	21.92	319,748	+0.41(+1.92%)
Jan 26, 2018	21.74	21.79	21.14	21.51	202,000	-0.23(-1.06%)
Jan 25, 2018	21.23	21.74	21.01	21.74	631,519	+0.64(+3.05%)
Jan 24, 2018	21.60	21.65	21.10	21.10	130,124	-0.46(-2.13%)
Jan 23, 2018	21.28	21.65	21.19	21.56	141,967	+0.23(+1.08%)
Jan 22, 2018	21.37	21.37	21.01	21.33	292,366	-0.09(-0.43%)
Jan 19, 2018	21.23	21.51	21.23	21.42	143,364	+0.28(+1.30%)
Jan 18, 2018	21.28	21.42	21.14	21.14	165,266	-0.09(-0.43%)
Jan 17, 2018	20.87	21.35	20.87	21.23	328,651	+0.41(+1.99%)
Jan 16, 2018	20.73	20.87	20.32	20.82	380,947	+0.23(+1.12%)
Jan 12, 2018		20.59	20.59	20.59	0	+0.32(+1.59%)
Jan 11, 2018	19.90	20.32	19.76	20.27	148,533	+0.41(+2.08%)
Jan 10, 2018		19.95	19.63	19.86	129,966	+0.14(+0.70%)
Jan 09, 2018	19.72	19.83	19.40	19.72	195,988	+0.09(+0.47%)
Jan 08, 2018	19.58	19.86	19.12	19.63	244,870	+0.05(+0.23%)
Jan 05, 2018	19.67	19.72	19.40	19.58	220,014	+0.05(+0.24%)
Jan 04, 2018	20.18	20.19	19.53	19.53	211,871	-0.69(-3.41%)
Jan 03, 2018	19.90	20.32	19.81	20.22	189,409	+0.32(+1.62%)
Jan 02, 2018	19.99	19.90	19.67	19.90	186,069	+0.00(+0.00%)
Dec 29, 2017		19.90	19.90	19.90	0	-0.51(-2.48%)
Dec 28, 2017	20.18	20.48	20.18	20.41	324,640	+0.23(+1.14%)
Dec 27, 2017	20.13	20.34	20.09	20.18	105,733	+0.00(+0.00%)
Dec 26, 2017	20.13	20.36	20.09	20.18	107,062	+0.09(+0.46%)
Dec 22, 2017	20.18	20.32	19.99	20.09	118,172	-0.05(-0.23%)
Dec 21, 2017	20.04	20.27	20.04	20.13	96,312	+0.18(+0.92%)
Dec 20, 2017	20.13	20.22	19.67	19.95	252,394	-0.18(-0.91%)
Dec 19, 2017	20.04	20.22	19.81	20.13	204,871	+0.18(+0.92%)
Dec 18, 2017	19.99	20.18	19.86	19.95	181,811	+0.18(+0.93%)
Dec 15, 2017	19.49	20.04	19.44	19.76	753,453	+0.28(+1.42%)
Dec 14, 2017	19.81	19.86	19.44	19.49	144,064	-0.28(-1.40%)
Dec 13, 2017	19.58	19.99	19.58	19.76	205,163	+0.18(+0.94%)
Dec 12, 2017	19.72	19.76	19.53	19.58	164,593	-0.09(-0.47%)
Dec 11, 2017	19.67	19.78	19.49	19.67	147,193	+0.00(+0.00%)
Dec 08, 2017	19.76	19.76	19.44	19.67	128,875	-0.05(-0.23%)
Dec 07, 2017	19.63	20.09	19.40	19.72	250,658	+0.05(+0.23%)
Dec 06, 2017	19.53	19.95	19.53	19.67	168,334	+0.14(+0.71%)
Dec 05, 2017	19.99	19.99	19.47	19.53	270,404	-0.41(-2.07%)
Dec 04, 2017	19.90	19.90	19.90	19.95	182,070	+0.28(+1.40%)
Dec 01, 2017	19.67	19.81	19.44	19.67	238,126	-0.05(-0.23%)
Nov 30, 2017	19.95	19.95	19.53	19.72	265,419	-0.05(-0.23%)
Nov 29, 2017	19.35	19.86	19.35	19.76	281,942	+0.41(+2.14%)
Nov 28, 2017	18.84	19.53	18.84	19.35	320,497	+0.60(+3.19%)
Nov 27, 2017	18.84	18.98	18.71	18.75	423,283	-0.02(-0.12%)
Nov 24, 2017	18.52	19.03	18.48	18.78	180,107	+0.25(+1.36%)
Nov 22, 2017	18.61	18.89	18.48	18.52	214,288	-0.05(-0.25%)
Nov 21, 2017	18.71	18.75	18.39	18.57	525,281	-0.05(-0.25%)
Nov 20, 2017	18.29	18.75	18.25	18.61	265,153	+0.37(+2.02%)
Nov 17, 2017	18.20	18.34	18.11	18.25	187,849	-0.05(-0.25%)
Nov 16, 2017	18.16	18.39	18.11	18.29	138,424	+0.23(+1.27%)
Nov 15, 2017	18.20	18.36	17.97	18.06	195,766	-0.14(-0.76%)
Nov 14, 2017	18.11	18.48	18.06	18.20	158,947	+0.09(+0.51%)
Nov 13, 2017	18.25	18.39	18.06	18.11	128,486	-0.18(-1.00%)
Nov 10, 2017	18.16	18.48	18.16	18.29	154,996	+0.18(+1.01%)
Nov 09, 2017	18.20	18.29	17.88	18.11	199,659	-0.18(-1.00%)
Nov 08, 2017	18.43	18.57	18.06	18.29	184,202	-0.19(-1.04%)
Nov 07, 2017	18.81	18.99	18.12	18.49	236,464	-0.41(-2.18%)
Nov 06, 2017	19.31	19.45	18.76	18.90	244,667	-0.55(-2.82%)
Nov 03, 2017	18.39	19.63	17.80	19.45	465,594	+0.69(+3.66%)
Nov 02, 2017	18.67	18.85	18.53	18.76	288,780	+0.00(+0.00%)

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.