Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.19	21.26	20.91	20.94	210,728	-0.14(-0.65%)
Jan 30, 2018	21.14	21.28	21.14	21.08	217,248	-0.31(-1.45%)
Jan 29, 2018	21.35	21.56	21.13	21.39	340,664	-0.05(-0.21%)
Jan 26, 2018	21.41	21.51	21.20	21.44	250,571	+0.15(+0.69%)
Jan 25, 2018	21.43	21.43	21.07	21.29	84,182	-0.01(-0.04%)
Jan 24, 2018	21.26	21.41	21.22	21.30	197,255	+0.11(+0.52%)
Jan 23, 2018	21.10	21.33	20.88	21.19	140,685	+0.03(+0.13%)
Jan 22, 2018	21.16	21.27	20.93	21.16	166,328	+0.00(+0.00%)
Jan 19, 2018	21.17	21.36	20.93	21.16	366,842	-0.05(-0.26%)
Jan 18, 2018	21.59	21.77	21.20	21.22	188,092	-0.38(-1.78%)
Jan 17, 2018	21.51	21.70	21.42	21.60	239,770	+0.16(+0.77%)
Jan 16, 2018	21.38	21.66	21.28	21.44	356,832	+0.14(+0.64%)
Jan 12, 2018		21.30	21.30	21.30	0	-0.02(-0.09%)
Jan 11, 2018	20.82	21.32	20.66	21.32	310,821	+0.54(+2.59%)
Jan 10, 2018		20.95	20.54	20.78	298,401	+0.00(+0.00%)
Jan 09, 2018	21.38	21.38	20.63	20.78	507,175	-0.58(-2.69%)
Jan 08, 2018	21.15	21.49	21.04	21.35	407,222	+0.16(+0.78%)
Jan 05, 2018	21.20	21.35	21.05	21.19	267,727	+0.05(+0.22%)
Jan 04, 2018	21.33	21.33	20.97	21.14	354,806	-0.08(-0.39%)
Jan 03, 2018	21.32	21.38	20.83	21.23	460,663	-0.04(-0.17%)
Jan 02, 2018	21.18	21.44	21.00	21.26	738,592	+0.23(+1.09%)
Dec 29, 2017		21.04	21.04	21.04	0	+0.02(+0.09%)
Dec 28, 2017	20.94	21.21	20.75	21.02	454,136	+0.11(+0.52%)
Dec 27, 2017	21.06	21.06	20.54	20.91	365,680	+0.08(+0.39%)
Dec 26, 2017	20.97	21.25	20.65	20.83	464,333	+0.70(+3.49%)
Dec 22, 2017	20.24	20.24	19.98	20.12	205,900	-0.05(-0.27%)
Dec 21, 2017	20.00	20.35	19.83	20.18	293,326	+0.25(+1.24%)
Dec 20, 2017	19.86	20.06	19.60	19.93	273,421	+0.15(+0.74%)
Dec 19, 2017	19.89	19.92	19.63	19.78	182,223	-0.01(-0.05%)
Dec 18, 2017	19.34	19.80	19.34	19.79	218,119	+0.62(+3.24%)
Dec 15, 2017	18.77	19.36	18.71	19.17	588,273	+0.57(+3.04%)
Dec 14, 2017	19.42	19.46	18.52	18.61	381,396	-0.77(-3.96%)
Dec 13, 2017	19.22	19.96	19.22	19.37	602,713	+0.30(+1.57%)
Dec 12, 2017	18.59	19.16	18.59	19.07	309,381	+0.51(+2.73%)
Dec 11, 2017	18.53	18.71	18.39	18.57	359,074	+0.02(+0.10%)
Dec 08, 2017	18.78	18.85	18.39	18.55	191,396	+0.00(+0.00%)
Dec 07, 2017	18.82	18.97	18.64		173,394	+0.00(+0.00%)
Dec 06, 2017	18.95	19.24	18.85	18.87	165,296	-0.15(-0.81%)
Dec 05, 2017	19.33	19.33	18.94	19.03	188,646	-0.27(-1.41%)
Dec 04, 2017	19.61	19.61	19.21	19.30	336,561	+0.04(+0.19%)
Dec 01, 2017	19.69	19.69	18.79	19.26	335,418	-0.47(-2.39%)
Nov 30, 2017	20.04	20.23	19.48	19.74	433,067	-0.21(-1.05%)
Nov 29, 2017	19.23	19.99	19.18	19.94	311,012	+0.76(+3.97%)
Nov 28, 2017	18.83	19.25	18.80	19.18	211,984	+0.39(+2.07%)
Nov 27, 2017	18.83	19.11	18.78	18.79	205,229	-0.04(-0.19%)
Nov 24, 2017	18.78	18.87	18.67	18.83	117,921	+0.13(+0.68%)
Nov 22, 2017	18.97	19.14	18.69	18.70	135,045	-0.21(-1.10%)
Nov 21, 2017	18.81	18.97	18.72	18.91	193,014	+0.14(+0.72%)
Nov 20, 2017	18.83	19.01	18.64	18.78	340,367	-0.21(-1.10%)
Nov 17, 2017	18.44	19.00	18.44	18.98	494,980	+0.44(+2.40%)
Nov 16, 2017	18.03	18.58	18.01	18.54	343,106	+0.53(+2.92%)
Nov 15, 2017	17.87	18.17	17.75	18.01	416,393	-0.04(-0.20%)
Nov 14, 2017	17.90	18.08	17.76	18.05	478,679	+0.12(+0.66%)
Nov 13, 2017	17.99	18.31	17.93	17.93	295,581	-0.21(-1.15%)
Nov 10, 2017	18.33	18.50	18.11	18.14	356,317	-0.24(-1.28%)
Nov 09, 2017	18.28	18.62	18.24	18.38	212,819	+0.01(+0.05%)
Nov 08, 2017	18.32	18.50	18.16	18.37	335,494	+0.04(+0.20%)
Nov 07, 2017	18.60	18.64	18.26	18.33	297,067	-0.24(-1.27%)
Nov 06, 2017	18.78	18.95	18.54	18.57	346,640	-0.22(-1.16%)
Nov 03, 2017	18.94	19.12	18.78	18.78	208,864	-0.25(-1.33%)
Nov 02, 2017	18.99	19.17	18.82	19.04	254,466	+0.02(+0.10%)

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.