Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.90	23.90	23.48	23.58	145,269	+0.77(+3.38%)
Jan 30, 2018	22.74	23.00	22.68	22.81	379,873	-0.21(-0.91%)
Jan 29, 2018	24.00	24.00	22.94	23.02	294,344	-1.14(-4.72%)
Jan 26, 2018	23.95	24.21	23.91	24.16	153,922	+0.57(+2.42%)
Jan 25, 2018	23.93	23.93	23.43	23.59	125,392	-0.58(-2.40%)
Jan 24, 2018	24.55	24.55	24.00	24.17	186,066	-0.54(-2.19%)
Jan 23, 2018	25.01	25.01	24.60	24.71	141,047	-0.23(-0.92%)
Jan 22, 2018	24.67	24.94	24.18	24.94	127,900	+0.76(+3.14%)
Jan 19, 2018	24.15	24.19	23.90	24.18	121,049	+0.45(+1.90%)
Jan 18, 2018	23.80	23.83	23.70	23.73	157,535	+0.41(+1.74%)
Jan 17, 2018	23.34	23.35	23.02	23.32	130,372	+0.27(+1.19%)
Jan 16, 2018	23.53	23.53	22.95	23.05	338,943	+0.73(+3.27%)
Jan 12, 2018		22.32	22.32	22.32	0	+0.77(+3.60%)
Jan 11, 2018	21.69	21.69	21.31	21.55	94,572	+0.27(+1.27%)
Jan 10, 2018	20.85	21.36	20.85	21.27	125,538	-0.39(-1.78%)
Jan 09, 2018	21.77	21.77	21.55	21.66	141,177	+0.50(+2.36%)
Jan 08, 2018	21.02	21.31	21.01	21.16	76,869	-0.12(-0.56%)
Jan 05, 2018	21.87	21.87	21.08	21.28	68,489	-0.33(-1.53%)
Jan 04, 2018	21.87	21.87	21.59	21.61	76,581	-0.05(-0.23%)
Jan 03, 2018	21.24	21.68	21.24	21.66	50,699	-0.17(-0.78%)
Jan 02, 2018	21.55	22.06	21.55	21.83	90,277	+0.94(+4.50%)
Dec 29, 2017		20.89	20.89	20.89	0	-0.05(-0.24%)
Dec 28, 2017	20.65	21.23	20.65	20.94	191,170	+0.23(+1.11%)
Dec 27, 2017	21.11	21.11	20.69	20.71	57,430	-0.64(-3.01%)
Dec 26, 2017	21.25	21.55	21.25	21.35	36,533	+0.02(+0.11%)
Dec 22, 2017	21.58	21.58	21.21	21.33	87,013	+0.09(+0.42%)
Dec 21, 2017	21.15	21.29	21.08	21.24	349,641	+0.79(+3.84%)
Dec 20, 2017	20.68	20.88	20.43	20.45	331,377	-0.08(-0.37%)
Dec 19, 2017	20.66	20.99	20.38	20.53	71,565	+0.60(+2.98%)
Dec 18, 2017	20.04	20.04	19.86	19.93	131,677	-0.01(-0.03%)
Dec 15, 2017	20.00	20.00	19.85	19.94	53,004	-0.29(-1.43%)
Dec 14, 2017	20.25	20.30	20.20	20.23	386,327	-0.33(-1.61%)
Dec 13, 2017	20.45	20.63	20.32	20.56	598,880	+0.35(+1.73%)
Dec 12, 2017	20.27	20.30	20.15	20.21	1,309,568	-0.73(-3.49%)
Dec 11, 2017	21.06	21.06	20.86	20.94	88,625	+0.73(+3.59%)
Dec 08, 2017	19.96	20.47	19.96	20.21	73,352	+0.89(+4.63%)
Dec 07, 2017	19.21	19.34	19.18	19.32	162,896	+0.47(+2.49%)
Dec 06, 2017	19.05	19.05	18.78	18.85	241,241	-0.95(-4.80%)
Dec 05, 2017	19.70	20.05	19.61	19.80	264,495	+0.02(+0.10%)
Dec 04, 2017	19.95	20.06	19.71	19.78	786,127	+0.46(+2.38%)
Dec 01, 2017	19.30	19.55	19.06	19.32	494,736	-0.68(-3.40%)
Nov 30, 2017	19.91	20.05	19.91	20.00	268,272	-0.40(-1.96%)
Nov 29, 2017	20.60	20.60	20.34	20.40	95,124	-0.76(-3.59%)
Nov 28, 2017	20.74	21.30	20.74	21.16	41,447	+0.19(+0.91%)
Nov 27, 2017	21.30	21.30	20.91	20.97	58,828	-0.67(-3.10%)
Nov 24, 2017	21.65	21.80	21.57	21.64	43,814	-0.07(-0.32%)
Nov 22, 2017	21.41	21.71	21.41	21.71	97,138	-0.63(-2.82%)
Nov 21, 2017	22.50	22.50	21.41	22.34	127,750	+1.88(+9.19%)
Nov 20, 2017	20.60	20.60	20.11	20.46	247,948	+0.21(+1.04%)
Nov 17, 2017	20.30	20.36	20.25	20.25	527,916	-0.02(-0.07%)
Nov 16, 2017	20.24	20.32	19.68	20.27	94,892	+1.27(+6.66%)
Nov 15, 2017	19.24	19.24	18.90	19.00	60,011	-0.37(-1.91%)
Nov 14, 2017	19.55	19.55	19.30	19.37	53,825	-0.30(-1.53%)
Nov 13, 2017	19.68	19.69	19.65	19.67	79,175	+0.14(+0.72%)
Nov 10, 2017	19.50	19.53	19.32	19.53	24,795	+0.77(+4.10%)
Nov 09, 2017	18.90	18.90	18.65	18.76	75,960	+0.45(+2.46%)
Nov 08, 2017	18.50	18.50	18.25	18.31	365,246	-0.10(-0.54%)
Nov 07, 2017	18.40	18.50	18.35	18.41	318,625	+0.05(+0.27%)
Nov 06, 2017	18.20	18.36	18.20	18.36	21,628	+0.18(+0.99%)
Nov 03, 2017	18.22	18.22	18.07	18.18	20,291	+0.01(+0.06%)
Nov 02, 2017	18.13	18.17	18.00	18.17	22,557	+0.05(+0.28%)

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.