Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.10	24.52	23.70	24.00	1,417,503	+0.10(+0.42%)
Jan 30, 2018	23.55	24.10	23.50	23.90	728,495	+0.30(+1.27%)
Jan 29, 2018	23.10	23.68	22.95	23.60	1,200,606	+0.55(+2.39%)
Jan 26, 2018	22.35	23.05	22.30	23.05	419,191	+0.70(+3.13%)
Jan 25, 2018	22.30	22.50	22.15	22.35	205,961	+0.10(+0.45%)
Jan 24, 2018	22.35	22.55	22.05	22.25	221,543	+0.00(+0.00%)
Jan 23, 2018	22.35	22.40	22.10	22.25	291,749	-0.20(-0.89%)
Jan 22, 2018		22.50	22.00	22.45	400,731	+0.10(+0.45%)
Jan 19, 2018	21.85	22.40	21.70	22.35	487,183	+0.40(+1.82%)
Jan 18, 2018	21.40	21.95	21.40	21.95	266,914	+0.55(+2.57%)
Jan 17, 2018	21.60	21.70	21.30	21.40	234,632	-0.15(-0.70%)
Jan 16, 2018	21.65	21.95	21.50	21.55	394,142	-0.05(-0.23%)
Jan 12, 2018		21.60	21.60	21.60	0	+0.35(+1.65%)
Jan 11, 2018	20.65	21.40	20.60	21.25	583,470	+0.60(+2.91%)
Jan 10, 2018	20.50	20.85	20.35	20.65	624,775	+0.05(+0.24%)
Jan 09, 2018	20.85	21.05	20.55	20.60	505,277	-0.25(-1.20%)
Jan 08, 2018	20.65	20.90	20.45	20.85	432,511	+0.10(+0.48%)
Jan 05, 2018	20.65	20.85	20.50	20.75	484,911	+0.20(+0.97%)
Jan 04, 2018	21.20	21.25	20.50	20.55	609,259	-0.60(-2.84%)
Jan 03, 2018	21.20	21.50	20.85	21.15	1,301,969	+0.05(+0.24%)
Jan 02, 2018	20.50	21.15	20.50	21.10	641,610	+0.85(+4.20%)
Dec 29, 2017		20.25	20.25	20.25	0	+0.15(+0.75%)
Dec 28, 2017	20.30	20.40	20.05	20.10	587,954	-0.20(-0.99%)
Dec 27, 2017	20.25	20.55	20.20	20.30	388,166	+0.00(+0.00%)
Dec 26, 2017	20.35	20.55	20.25	20.30	497,270	+0.00(+0.00%)
Dec 22, 2017	20.60	20.75	20.25	20.30	534,095	-0.25(-1.22%)
Dec 21, 2017	20.35	20.80	20.30	20.55	451,310	+0.25(+1.23%)
Dec 20, 2017	20.35	20.45	20.15	20.30	336,775	+0.05(+0.25%)
Dec 19, 2017	20.45	20.70	20.20	20.25	498,469	-0.15(-0.74%)
Dec 18, 2017	20.85	20.85	20.05	20.40	447,902	+0.60(+3.03%)
Dec 15, 2017	19.95	20.25	19.65	19.80	781,714	+0.05(+0.25%)
Dec 14, 2017	19.60	20.00	19.55	19.75	623,672	+0.20(+1.02%)
Dec 13, 2017	19.55	19.77	19.45	19.55	383,551	-0.05(-0.26%)
Dec 12, 2017	19.75	19.85	19.40	19.60	279,838	-0.05(-0.25%)
Dec 11, 2017	19.65	19.95	19.50	19.65	442,212	+0.10(+0.51%)
Dec 08, 2017	19.60	20.10	19.50	19.55	773,772	+0.00(+0.00%)
Dec 07, 2017	18.90	19.45	18.85		430,052	+0.00(+0.00%)
Dec 06, 2017	19.30	19.50	18.90	18.95	774,903	-0.35(-1.81%)
Dec 05, 2017	19.25	20.07	19.05	19.30	1,347,328	-0.05(-0.26%)
Dec 04, 2017	18.15	19.50	18.10	19.35	786,618	+1.30(+7.20%)
Dec 01, 2017	17.85	18.05	17.55	18.05	510,444	+0.20(+1.12%)
Nov 30, 2017	18.30	18.40	17.65	17.85	580,894	-0.35(-1.92%)
Nov 29, 2017	17.70	18.43	17.65	18.20	998,038	+0.55(+3.12%)
Nov 28, 2017	16.75	17.70	16.45	17.65	968,459	+1.00(+6.01%)
Nov 27, 2017	17.45	17.70	16.65	16.65	847,596	-0.85(-4.86%)
Nov 24, 2017	17.50	17.70	17.35	17.50	192,562	+0.00(+0.00%)
Nov 22, 2017	17.55	17.60	17.35	17.50	397,707	+0.05(+0.29%)
Nov 21, 2017	17.30	17.50	17.20	17.45	506,667	+0.20(+1.16%)
Nov 20, 2017	17.40	17.40	17.00	17.25	345,890	-0.05(-0.29%)
Nov 17, 2017	17.00	17.43	17.00	17.30	453,982	+0.20(+1.17%)
Nov 16, 2017	16.65	17.10	16.55	17.10	535,839	+0.50(+3.01%)
Nov 15, 2017	16.35	16.70	16.15	16.60	320,302	+0.15(+0.91%)
Nov 14, 2017	16.75	16.85	16.40	16.45	418,045	-0.35(-2.08%)
Nov 13, 2017	17.10	17.10	16.70	16.80	451,982	-0.40(-2.33%)
Nov 10, 2017	17.20	17.60	17.15	17.20	530,625	+0.10(+0.58%)
Nov 09, 2017	16.90	17.45	16.89	17.10	498,479	+0.00(+0.00%)
Nov 08, 2017	16.95	17.20	16.85	17.10	610,736	+0.15(+0.88%)
Nov 07, 2017	17.10	17.45	16.80	16.95	871,774	-0.20(-1.17%)
Nov 06, 2017	17.00	17.20	16.55	17.15	744,979	+0.10(+0.59%)
Nov 03, 2017	17.40	17.60	16.75	17.05	1,067,098	-0.25(-1.45%)
Nov 02, 2017	17.50	17.70	16.45	17.30	1,310,626	+0.30(+1.76%)

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.