Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.86	24.08	23.28	23.33	153,328	-0.49(-2.04%)
Jan 30, 2018	23.68	23.90	23.55	23.81	61,178	+0.13(+0.56%)
Jan 29, 2018	23.63	23.94	23.50	23.68	76,216	+0.04(+0.19%)
Jan 26, 2018	23.59	23.68	23.28	23.63	145,849	+0.04(+0.19%)
Jan 25, 2018	23.37	23.63	22.97	23.59	116,210	+0.22(+0.95%)
Jan 24, 2018	23.46	23.72	23.24	23.37	67,430	-0.22(-0.94%)
Jan 23, 2018	23.63	23.77	23.18	23.59	64,974	-0.04(-0.19%)
Jan 22, 2018	23.55	23.68	23.33	23.63	63,491	+0.13(+0.56%)
Jan 19, 2018	23.06	23.68	23.06	23.50	91,766	+0.35(+1.53%)
Jan 18, 2018	23.24	23.33	22.88	23.15	72,658	-0.04(-0.19%)
Jan 17, 2018	23.19	23.28	22.97	23.19	77,289	-0.04(-0.19%)
Jan 16, 2018	22.88	23.77	22.80	23.24	119,336	+0.40(+1.74%)
Jan 12, 2018		22.84	22.84	22.84	0	+0.04(+0.19%)
Jan 11, 2018	22.80	22.88	22.66	22.80	166,424	+0.00(+0.00%)
Jan 10, 2018			22.62	22.80	155,242	-0.35(-1.53%)
Jan 09, 2018	21.87	23.33	21.87	23.15	174,369	+1.37(+6.29%)
Jan 08, 2018	21.47	22.02	21.34	21.78	148,537	+0.35(+1.65%)
Jan 05, 2018	21.29	21.51	21.07	21.43	115,014	+0.13(+0.62%)
Jan 04, 2018	21.34	21.51	21.20	21.29	91,731	+0.00(+0.00%)
Jan 03, 2018	22.00	22.04	21.03	21.29	254,785	-0.75(-3.41%)
Jan 02, 2018	21.82	22.09	21.69	22.04	126,786	+0.35(+1.63%)
Dec 29, 2017		21.69	21.69	21.69	0	+0.18(+0.82%)
Dec 28, 2017	21.78	22.11	21.38	21.51	123,874	-0.27(-1.22%)
Dec 27, 2017	22.44	23.69	21.73	21.78	439,225	-0.62(-2.76%)
Dec 26, 2017	22.13	22.44	22.09	22.40	146,354	+0.22(+1.00%)
Dec 22, 2017	22.09	22.22	21.69	22.18	94,205	+0.04(+0.20%)
Dec 21, 2017	22.04	22.27	21.78	22.13	69,433	+0.13(+0.60%)
Dec 20, 2017	22.09	22.18	21.73	22.00	239,999	+0.04(+0.20%)
Dec 19, 2017	21.91	22.13	21.73	21.96	89,488	+0.04(+0.20%)
Dec 18, 2017	21.87	22.11	21.69	21.91	87,348	+0.04(+0.20%)
Dec 15, 2017	21.03	22.09	20.98	21.87	452,195	+0.97(+4.65%)
Dec 14, 2017	21.12	21.12	20.67	20.90	128,361	-0.18(-0.84%)
Dec 13, 2017	20.81	21.43	20.72	21.07	102,414	+0.31(+1.49%)
Dec 12, 2017	20.50	20.98	20.50	20.76	162,389	+0.31(+1.51%)
Dec 11, 2017	21.07	21.38	20.37	20.45	87,288	-0.57(-2.73%)
Dec 08, 2017	21.43	21.43	20.98	21.03	63,938	-0.31(-1.45%)
Dec 07, 2017	21.12	21.73	20.85	21.34	250,448	+0.09(+0.42%)
Dec 06, 2017	21.43	21.51	21.07	21.25	76,819	-0.22(-1.03%)
Dec 05, 2017	21.60	21.96	21.43	21.47	122,254	-0.18(-0.82%)
Dec 04, 2017	21.82	21.91	21.82	21.65	126,102	+0.04(+0.20%)
Dec 01, 2017	22.00	22.02	21.12	21.60	123,938	-0.49(-2.20%)
Nov 30, 2017	21.91	22.22	21.73	22.09	337,550	+0.31(+1.42%)
Nov 29, 2017	21.78	22.09	21.29	21.78	221,728	+0.09(+0.41%)
Nov 28, 2017	21.69	21.82	21.29	21.69	244,571	-0.04(-0.20%)
Nov 27, 2017	21.56	21.91	21.43	21.73	103,105	+0.18(+0.82%)
Nov 24, 2017	21.73	21.73	21.03	21.56	47,503	-0.18(-0.81%)
Nov 22, 2017	21.87	22.11	21.06	21.73	89,250	-0.09(-0.41%)
Nov 21, 2017	21.78	21.98	21.25	21.82	156,172	+0.22(+1.02%)
Nov 20, 2017	21.20	21.69	21.12	21.60	191,680	+0.40(+1.88%)
Nov 17, 2017	21.34	21.43	20.63	21.20	148,856	-0.27(-1.23%)
Nov 16, 2017	21.20	21.87	20.74	21.47	166,721	+0.31(+1.46%)
Nov 15, 2017	21.03	21.20	20.67	21.16	108,162	+0.04(+0.21%)
Nov 14, 2017	21.07	21.16	20.96	21.12	114,101	+0.00(+0.00%)
Nov 13, 2017	21.07	21.34	21.03	21.12	108,042	+0.00(+0.00%)
Nov 10, 2017	21.07	21.29	20.81	21.12	156,564	+0.00(+0.00%)
Nov 09, 2017	20.72	21.29	20.54	21.12	118,118	+0.31(+1.49%)
Nov 08, 2017	20.90	21.03	20.59	20.81	158,646	-0.18(-0.84%)
Nov 07, 2017	21.56	22.02	20.85	20.98	132,042	-0.62(-2.86%)
Nov 06, 2017	21.91	22.22	21.60	21.60	96,197	-0.31(-1.41%)
Nov 03, 2017	21.73	22.00	21.56	21.91	118,371	+0.18(+0.81%)
Nov 02, 2017	21.91	22.18	21.47	21.73	135,015	-0.11(-0.49%)

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.