Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.17	24.21	23.49	23.57	250,016	-0.46(-1.91%)
Jan 30, 2018	24.20	24.27	23.72	24.03	190,108	-0.64(-2.59%)
Jan 29, 2018	24.69	24.80	24.54	24.67	385,606	-0.43(-1.71%)
Jan 26, 2018	24.34	25.12	24.29	25.10	250,763	+0.73(+3.00%)
Jan 25, 2018	24.15	25.11	23.95	24.37	300,014	+0.34(+1.41%)
Jan 24, 2018	23.50	24.22	23.20	24.03	174,367	+1.40(+6.19%)
Jan 23, 2018	22.78	22.81	22.45	22.63	208,107	-0.82(-3.50%)
Jan 22, 2018	23.56	23.58	23.26	23.45	189,651	-0.19(-0.80%)
Jan 19, 2018	23.14	23.64	23.07	23.64	221,638	+0.55(+2.38%)
Jan 18, 2018	23.33	23.62	23.07	23.09	188,160	-0.33(-1.41%)
Jan 17, 2018	23.08	23.49	22.89	23.42	237,445	+0.39(+1.69%)
Jan 16, 2018	23.61	23.61	22.99	23.03	306,174	-0.32(-1.37%)
Jan 12, 2018		23.35	23.35	23.35	0	+0.16(+0.69%)
Jan 11, 2018	22.86	23.21	22.84	23.19	116,809	+0.49(+2.16%)
Jan 10, 2018		22.74		22.70	112,689	+0.04(+0.18%)
Jan 09, 2018	22.88	22.90	22.66	22.66	129,454	-0.51(-2.20%)
Jan 08, 2018	23.43	23.61	23.14	23.17	240,292	-0.74(-3.09%)
Jan 05, 2018	23.94	24.07	23.81	23.91	218,921	-0.15(-0.62%)
Jan 04, 2018	24.31	24.51	23.96	24.06	148,333	+0.10(+0.42%)
Jan 03, 2018	23.88	24.02	23.78	23.96	198,535	+0.02(+0.08%)
Jan 02, 2018	24.12	24.12	23.78	23.94	126,591	+0.37(+1.57%)
Dec 29, 2017		23.57	23.57	23.57	0	+0.01(+0.04%)
Dec 28, 2017	23.56	23.65	23.35	23.56	196,899	+0.45(+1.95%)
Dec 27, 2017	23.32	23.40	23.03	23.11	194,256	+0.15(+0.65%)
Dec 26, 2017	22.70	23.14	22.53	22.96	112,211	+0.82(+3.70%)
Dec 22, 2017	22.06	22.20	21.99	22.14	78,441	+0.11(+0.50%)
Dec 21, 2017	21.91	22.18	21.82	22.03	172,398	+0.17(+0.78%)
Dec 20, 2017	21.79	22.04	21.69	21.86	183,110	+0.19(+0.88%)
Dec 19, 2017	21.86	21.91	21.59	21.67	168,332	-0.32(-1.46%)
Dec 18, 2017	22.23	22.28	21.96	21.99	290,444	+0.00(+0.00%)
Dec 15, 2017	22.16	22.23	21.88	21.99	236,633	+0.14(+0.64%)
Dec 14, 2017	22.08	22.24	21.84	21.85	164,715	-0.45(-2.02%)
Dec 13, 2017	22.97	23.18	22.25	22.30	309,355	-0.63(-2.75%)
Dec 12, 2017	22.01	23.12	21.98	22.93	210,792	+0.27(+1.19%)
Dec 11, 2017	22.77	22.97	22.63	22.66	163,054	+0.15(+0.67%)
Dec 08, 2017	22.83	22.83	22.40	22.51	222,951	-0.05(-0.22%)
Dec 07, 2017	22.07	22.69	21.94	22.56	345,297	-0.54(-2.34%)
Dec 06, 2017	22.83	23.14	22.54	23.10	231,359	+0.64(+2.85%)
Dec 05, 2017	22.76	22.84	22.42	22.46	221,365	+0.13(+0.58%)
Dec 04, 2017	22.23	22.58	22.18	22.33	251,633	+0.65(+3.00%)
Dec 01, 2017	21.74	21.88	21.60	21.68	301,965	+0.41(+1.93%)
Nov 30, 2017	21.39	21.58	20.87	21.27	438,084	-0.59(-2.70%)
Nov 29, 2017	22.56	22.56	21.70	21.86	312,170	-0.99(-4.33%)
Nov 28, 2017	23.16	23.31	22.79	22.85	516,776	-0.03(-0.13%)
Nov 27, 2017	22.68	23.04	22.62	22.88	201,253	+0.04(+0.18%)
Nov 24, 2017	22.90	22.96	22.69	22.84	172,944	-0.19(-0.83%)
Nov 22, 2017	22.92	23.11	22.70	23.03	323,033	+0.30(+1.32%)
Nov 21, 2017	22.72	23.35	22.65	22.73	638,706	+0.27(+1.20%)
Nov 20, 2017	22.22	22.48	22.19	22.46	235,192	+0.02(+0.09%)
Nov 17, 2017	22.03	22.77	22.03	22.44	434,172	+0.72(+3.31%)
Nov 16, 2017	21.65	21.87	21.27	21.72	430,970	+0.91(+4.37%)
Nov 15, 2017	20.42	21.09	20.15	20.81	346,252	-0.01(-0.05%)
Nov 14, 2017	21.27	21.37	20.81	20.82	362,230	-0.47(-2.21%)
Nov 13, 2017	21.42	21.51	21.06	21.29	400,539	-0.44(-2.02%)
Nov 10, 2017	22.35	22.36	21.72	21.73	279,853	-0.83(-3.68%)
Nov 09, 2017	22.53	22.70	22.37	22.56	284,868	-0.44(-1.91%)
Nov 08, 2017	22.74	23.27	22.37	23.00	472,114	+0.45(+2.00%)
Nov 07, 2017	23.20	23.36	22.33	22.55	546,405	-0.42(-1.83%)
Nov 06, 2017	22.98	23.04	22.66	22.97	253,572	+0.38(+1.68%)
Nov 03, 2017	22.93	22.93	22.35	22.59	249,622	-0.20(-0.88%)
Nov 02, 2017	23.08	23.08	22.42	22.79	233,480	-0.15(-0.65%)

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.