Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.74	23.06	22.69	22.83	226,667	+0.18(+0.82%)
Jan 30, 2018	22.41	22.87	22.37	22.64	228,701	+0.09(+0.41%)
Jan 29, 2018	22.64	22.87	22.37	22.55	195,517	-0.28(-1.21%)
Jan 26, 2018	23.11	23.11	22.64	22.83	164,578	-0.23(-1.00%)
Jan 25, 2018	22.92	23.06	22.60	23.06	186,572	+0.28(+1.22%)
Jan 24, 2018	22.69	22.97	22.46	22.78	282,387	+0.14(+0.61%)
Jan 23, 2018	22.14	22.83	22.14	22.64	190,425	+0.42(+1.87%)
Jan 22, 2018	22.23	22.27	22.00	22.23	182,241	+0.05(+0.21%)
Jan 19, 2018	21.95	22.23	21.90	22.18	139,253	+0.18(+0.84%)
Jan 18, 2018	22.14	22.20	21.86	22.00	176,280	-0.05(-0.21%)
Jan 17, 2018	22.23	22.32	22.00	22.04	187,401	-0.09(-0.42%)
Jan 16, 2018	22.92	23.06	22.04	22.14	242,249	-0.65(-2.84%)
Jan 12, 2018		22.78	22.78	22.78	0	+0.09(+0.41%)
Jan 11, 2018	22.46	22.74	22.23	22.69	172,780	+0.37(+1.66%)
Jan 10, 2018		22.97	22.27	22.32	236,338	-0.65(-2.82%)
Jan 09, 2018	22.41	23.24	22.27	22.97	303,227	+0.60(+2.69%)
Jan 08, 2018	21.90	22.50	21.86	22.37	164,818	+0.42(+1.89%)
Jan 05, 2018	22.00	22.18	21.81	21.95	153,206	-0.05(-0.21%)
Jan 04, 2018	22.27	22.27	21.79	22.00	227,043	-0.14(-0.63%)
Jan 03, 2018	22.14	22.37	22.04	22.14	225,009	+0.00(+0.00%)
Jan 02, 2018	22.18	22.23	21.86	22.14	146,525	+0.09(+0.42%)
Dec 29, 2017		22.04	22.04	22.04	0	-0.28(-1.24%)
Dec 28, 2017	22.04	22.32	21.90	22.32	159,354	+0.42(+1.90%)
Dec 27, 2017	21.95	22.09	21.77	21.90	165,363	-0.14(-0.63%)
Dec 26, 2017	21.86	22.04	21.58	22.04	147,360	+0.18(+0.85%)
Dec 22, 2017	21.81	21.90	21.49	21.86	223,414	+0.09(+0.42%)
Dec 21, 2017	21.53	21.86	21.16	21.77	199,548	+0.28(+1.29%)
Dec 20, 2017	21.53	21.86	20.98	21.49	251,428	+0.09(+0.43%)
Dec 19, 2017	21.90	22.04	21.30	21.40	244,998	-0.55(-2.53%)
Dec 18, 2017	21.16	22.00	21.16	21.95	271,745	+0.92(+4.40%)
Dec 15, 2017	20.89	21.53	20.84	21.03	1,075,556	+0.28(+1.34%)
Dec 14, 2017	21.40	21.40	20.66	20.75	360,213	-0.65(-3.02%)
Dec 13, 2017	20.89	21.58	20.80	21.40	324,454	+0.51(+2.43%)
Dec 12, 2017	21.21	21.21	20.80	20.89	213,770	-0.23(-1.09%)
Dec 11, 2017	21.44	21.53	21.03	21.12	197,746	-0.28(-1.30%)
Dec 08, 2017	21.49	21.58	21.26	21.40	132,404	+0.00(+0.00%)
Dec 07, 2017	21.30	21.58	21.21		370,689	+0.00(+0.00%)
Dec 06, 2017	21.58	21.77	21.35	21.40	218,731	-0.32(-1.49%)
Dec 05, 2017	22.04	22.04	21.67	21.72	199,475	-0.32(-1.47%)
Dec 04, 2017	22.00	22.09	21.88	22.04	315,319	+0.32(+1.49%)
Dec 01, 2017	21.95	22.04	21.49	21.72	268,443	-0.18(-0.84%)
Nov 30, 2017	22.55	22.55	21.86	21.90	394,623	-0.58(-2.59%)
Nov 29, 2017	21.84	22.58	21.84	22.49	494,033	+0.60(+2.74%)
Nov 28, 2017	21.56	22.03	21.38	21.89	594,487	+0.41(+1.93%)
Nov 27, 2017	21.75	21.89	21.38	21.47	246,043	-0.18(-0.85%)
Nov 24, 2017	21.61	21.84	21.61	21.66	201,696	+0.05(+0.21%)
Nov 22, 2017	21.52	21.93	21.43	21.61	338,241	+0.09(+0.43%)
Nov 21, 2017	21.15	21.56	21.10	21.52	320,315	+0.51(+2.41%)
Nov 20, 2017	20.55	21.08	20.49	21.01	518,842	+0.51(+2.47%)
Nov 17, 2017	20.00	20.69	20.00	20.50	302,844	+0.41(+2.06%)
Nov 16, 2017	19.72	20.27	19.63	20.09	318,799	+0.46(+2.35%)
Nov 15, 2017	19.49	19.86	19.35	19.63	399,912	+0.00(+0.00%)
Nov 14, 2017	19.77	19.81	19.45	19.63	360,860	-0.09(-0.47%)
Nov 13, 2017	19.86	20.32	19.68	19.72	443,695	-0.23(-1.15%)
Nov 10, 2017	19.63	20.18	19.54	19.95	310,537	+0.32(+1.64%)
Nov 09, 2017	19.21	19.81	19.21	19.63	290,226	+0.23(+1.19%)
Nov 08, 2017	19.68	19.73	19.33	19.40	316,980	-0.41(-2.09%)
Nov 07, 2017	19.95	20.14	19.45	19.81	473,770	-0.18(-0.92%)
Nov 06, 2017	19.63	20.41	19.63	20.00	525,410	+0.37(+1.88%)
Nov 03, 2017	18.94	20.00	18.80	19.63	812,174	+0.83(+4.41%)
Nov 02, 2017	17.97	19.21	17.60	18.80	1,002,634	+0.97(+5.43%)

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.