Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.17	22.37	21.90	22.11	1,304,034	-0.10(-0.44%)
Jan 30, 2018	23.11	23.11	21.50	22.21	2,128,069	-1.08(-4.62%)
Jan 29, 2018	23.17	23.48	23.11	23.28	1,012,852	+0.12(+0.54%)
Jan 26, 2018	23.21	23.21	22.85	23.16	689,812	+0.10(+0.42%)
Jan 25, 2018	23.42	23.42	21.83	23.06	968,933	-0.16(-0.69%)
Jan 24, 2018	23.55	23.55	23.21	23.22	782,514	-0.12(-0.53%)
Jan 23, 2018	23.13	23.41	22.94	23.34	487,246	+0.06(+0.27%)
Jan 22, 2018		23.36	22.94	23.28	435,503	+0.03(+0.11%)
Jan 19, 2018	22.86	23.26	22.86	23.26	399,902	+0.34(+1.47%)
Jan 18, 2018	23.05	23.20	22.89	22.92	409,948	-0.14(-0.62%)
Jan 17, 2018	23.05	23.18	22.75	23.06	491,712	+0.13(+0.58%)
Jan 16, 2018	23.28	23.53	22.90	22.93	447,659	-0.32(-1.38%)
Jan 12, 2018		23.25	23.25	23.25	0	+0.36(+1.55%)
Jan 11, 2018	22.47	22.90	22.45	22.89	780,552	+0.53(+2.39%)
Jan 10, 2018		22.51		22.36	722,603	+0.42(+1.91%)
Jan 09, 2018	21.77	22.29	21.75	21.94	759,582	+0.15(+0.69%)
Jan 08, 2018	21.65	21.83	21.49	21.79	563,038	+0.12(+0.53%)
Jan 05, 2018	21.51	21.69	21.39	21.67	704,554	+0.30(+1.42%)
Jan 04, 2018	21.49	21.77	21.35	21.37	607,199	+0.10(+0.46%)
Jan 03, 2018	21.25	21.48	21.09	21.27	489,462	-0.03(-0.13%)
Jan 02, 2018	21.43	21.49	21.17	21.30	818,422	-0.05(-0.25%)
Dec 29, 2017		21.35	21.35	21.35	0	-0.33(-1.52%)
Dec 28, 2017	21.51	21.73	21.46	21.68	475,312	+0.20(+0.95%)
Dec 27, 2017	21.51	21.62	21.36	21.48	428,198	-0.04(-0.17%)
Dec 26, 2017	21.67	21.84	21.44	21.51	410,692	-0.20(-0.90%)
Dec 22, 2017	21.92	21.94	21.57	21.71	351,322	-0.20(-0.93%)
Dec 21, 2017	21.73	22.01	21.66	21.91	347,730	+0.27(+1.23%)
Dec 20, 2017	22.04	22.04	21.53	21.65	509,039	-0.17(-0.77%)
Dec 19, 2017	22.16	22.16	21.80	21.81	619,287	-0.23(-1.04%)
Dec 18, 2017	21.81	22.25	21.81	22.04	728,189	+0.47(+2.18%)
Dec 15, 2017	21.08	21.88	20.98	21.57	3,994,103	+0.61(+2.92%)
Dec 14, 2017	21.53	21.57	20.78	20.96	1,241,107	-0.43(-2.03%)
Dec 13, 2017	21.80	21.88	21.37	21.40	1,056,530	-0.42(-1.91%)
Dec 12, 2017	21.72	22.07	21.69	21.81	588,216	+0.15(+0.70%)
Dec 11, 2017	21.82	21.96	21.63	21.66	842,848	-0.15(-0.69%)
Dec 08, 2017	21.96	21.96	21.54	21.81	533,377	+0.03(+0.12%)
Dec 07, 2017	21.65	21.87	21.47	21.79	567,108	+0.12(+0.57%)
Dec 06, 2017	21.78	22.01	21.65	21.66	553,566	-0.13(-0.61%)
Dec 05, 2017	22.55	22.58	21.78	21.80	666,694	-0.65(-2.88%)
Dec 04, 2017	22.58	22.86	22.39	22.44	724,184	+0.31(+1.40%)
Dec 01, 2017	22.16	22.37	21.73	22.13	785,950	+0.02(+0.08%)
Nov 30, 2017	22.51	22.62	22.07	22.11	781,232	-0.40(-1.77%)
Nov 29, 2017	21.88	22.51	21.88	22.51	935,499	+0.84(+3.88%)
Nov 28, 2017	20.91	21.70	20.88	21.67	624,748	+0.83(+3.99%)
Nov 27, 2017	20.90	21.04	20.80	20.84	685,091	-0.05(-0.25%)
Nov 24, 2017	21.19	21.19	20.81	20.89	418,314	-0.21(-1.01%)
Nov 22, 2017	21.24	21.44	21.09	21.11	598,340	-0.14(-0.67%)
Nov 21, 2017	21.25	21.30	21.13	21.25	988,102	+0.06(+0.29%)
Nov 20, 2017	20.81	21.23	20.72	21.18	589,527	+0.40(+1.92%)
Nov 17, 2017	20.38	20.80	20.36	20.79	799,524	+0.25(+1.21%)
Nov 16, 2017	20.60	20.72	20.41	20.54	601,288	+0.04(+0.17%)
Nov 15, 2017	20.01	20.55	19.95	20.50	989,708	+0.27(+1.36%)
Nov 14, 2017	20.12	20.38	20.11	20.23	497,583	+0.02(+0.09%)
Nov 13, 2017	19.75	20.23	19.68	20.21	449,752	+0.28(+1.42%)
Nov 10, 2017	19.87	20.03	19.78	19.93	450,820	+0.09(+0.45%)
Nov 09, 2017	19.91	20.02	19.61	19.84	1,199,158	-0.19(-0.97%)
Nov 08, 2017	20.01	20.10	19.68	20.03	838,091	-0.12(-0.62%)
Nov 07, 2017	20.65	20.71	20.13	20.16	856,929	-0.50(-2.40%)
Nov 06, 2017	20.60	20.74	20.39	20.65	290,130	-0.07(-0.34%)
Nov 03, 2017	20.57	20.75	20.43	20.72	492,230	+0.08(+0.39%)
Nov 02, 2017		20.71	20.18	20.64	577,908	+0.27(+1.30%)

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.