Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.35	19.57	19.07	19.35	219,090	+0.05(+0.26%)
Jan 30, 2018	19.35	19.60	19.30	19.30	284,458	-0.20(-1.03%)
Jan 29, 2018	19.45	19.65	19.20	19.50	236,835	-0.15(-0.76%)
Jan 26, 2018	19.60	19.70	19.40	19.65	230,689	+0.10(+0.51%)
Jan 25, 2018	19.95	19.95	19.45	19.55	238,285	-0.25(-1.26%)
Jan 24, 2018	19.90	19.95	19.55	19.80	204,834	-0.10(-0.50%)
Jan 23, 2018	19.80	19.95	19.65	19.90	257,870	+0.15(+0.76%)
Jan 22, 2018	19.85	20.00	19.65	19.75	224,246	-0.15(-0.75%)
Jan 19, 2018	19.65	19.95	19.50	19.90	236,093	+0.20(+1.02%)
Jan 18, 2018	19.80	19.95	19.60	19.70	180,038	-0.15(-0.76%)
Jan 17, 2018	19.65	20.00	19.60	19.85	324,848	+0.20(+1.02%)
Jan 16, 2018	19.95	20.05	19.34	19.65	395,232	-0.30(-1.50%)
Jan 12, 2018		19.95	19.95	19.95	0	-0.10(-0.50%)
Jan 11, 2018	19.70	20.10	19.25	20.05	324,364	+0.50(+2.56%)
Jan 10, 2018		20.25	19.45	19.55	734,030	-0.70(-3.46%)
Jan 09, 2018	20.85	20.85	20.15	20.25	406,708	-0.45(-2.17%)
Jan 08, 2018	20.95	20.95	20.50	20.70	336,279	-0.30(-1.43%)
Jan 05, 2018	21.35	21.43	20.86	21.00	311,522	-0.30(-1.41%)
Jan 04, 2018	21.60	21.85	21.10	21.30	256,894	-0.15(-0.70%)
Jan 03, 2018	21.05	21.50	20.75	21.45	293,904	+0.40(+1.90%)
Jan 02, 2018	20.50	21.07	20.49	21.05	302,480	+0.60(+2.93%)
Dec 29, 2017		20.45	20.45	20.45	0	-0.30(-1.45%)
Dec 28, 2017	20.60	20.80	20.50	20.75	177,695	+0.25(+1.22%)
Dec 27, 2017	20.40	20.70	20.40	20.50	177,890	+0.10(+0.49%)
Dec 26, 2017	20.65	20.70	20.27	20.40	179,202	-0.20(-0.97%)
Dec 22, 2017	20.70	20.75	20.40	20.60	292,049	-0.20(-0.96%)
Dec 21, 2017	20.60	20.90	20.55	20.80	260,915	+0.15(+0.73%)
Dec 20, 2017	20.80	21.00	20.48	20.65	362,796	-0.15(-0.72%)
Dec 19, 2017	20.75	21.05	20.55	20.80	235,433	-0.15(-0.72%)
Dec 18, 2017	20.60	21.14	20.60	20.95	372,427	+0.45(+2.20%)
Dec 15, 2017	20.60	20.85	20.50	20.50	357,635	-0.10(-0.49%)
Dec 14, 2017	21.00	21.00	20.45	20.60	376,259	-0.20(-0.96%)
Dec 13, 2017	21.10	21.30	20.75	20.80	260,832	-0.35(-1.65%)
Dec 12, 2017	21.35	21.50	21.05	21.15	220,974	-0.15(-0.70%)
Dec 11, 2017	21.55	21.85	21.18	21.30	507,602	-0.15(-0.70%)
Dec 08, 2017	21.60	22.15	21.40	21.45	180,369	-0.15(-0.69%)
Dec 07, 2017	21.30	21.80	21.00	21.60	311,170	+0.35(+1.65%)
Dec 06, 2017	21.50	21.84	21.20	21.25	202,343	-0.40(-1.85%)
Dec 05, 2017	21.70	21.90	21.40	21.65	163,221	+0.10(+0.46%)
Dec 04, 2017	22.20	22.50	21.55	21.55	254,052	-0.40(-1.82%)
Dec 01, 2017	22.60	22.75	21.90	21.95	256,880	-0.60(-2.66%)
Nov 30, 2017	22.25	22.60	22.10	22.55	301,605	+0.45(+2.04%)
Nov 29, 2017	22.45	22.56	21.95	22.10	345,119	-0.50(-2.21%)
Nov 28, 2017	23.20	23.45	22.35	22.60	413,179	-0.55(-2.38%)
Nov 27, 2017	21.40	23.30	21.40	23.15	985,247	+2.40(+11.57%)
Nov 24, 2017	20.75	20.90	20.60	20.75	134,384	+0.05(+0.24%)
Nov 22, 2017	20.70	20.95	20.35	20.70	246,611	+0.10(+0.49%)
Nov 21, 2017	19.70	20.75	19.68	20.60	493,528	+1.15(+5.91%)
Nov 20, 2017	19.20	19.50	19.10	19.45	228,843	+0.35(+1.83%)
Nov 17, 2017	19.00	19.25	18.80	19.10	343,296	+0.05(+0.26%)
Nov 16, 2017	19.15	19.45	18.88	19.05	476,456	-0.05(-0.26%)
Nov 15, 2017	19.00	19.35	18.80	19.10	225,925	-0.05(-0.26%)
Nov 14, 2017	19.30	19.45	19.10	19.15	226,894	-0.30(-1.54%)
Nov 13, 2017	19.55	19.80	19.27	19.45	230,583	-0.20(-1.02%)
Nov 10, 2017	19.45	19.69	19.30	19.65	355,953	+0.15(+0.77%)
Nov 09, 2017	19.25	19.80	19.20	19.50	450,226	+0.00(+0.00%)
Nov 08, 2017	19.60	19.77	19.20	19.50	410,460	-0.10(-0.51%)
Nov 07, 2017	20.25	20.65	19.45	19.60	815,605	-0.75(-3.69%)
Nov 06, 2017	21.70	21.70	20.23	20.35	1,333,970	-1.55(-7.08%)
Nov 03, 2017	23.35	23.50	21.60	21.90	1,184,091	-1.10(-4.78%)
Nov 02, 2017	22.45	23.10	22.05	23.00	549,793	+0.65(+2.91%)

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.