Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.76	23.09	22.71	22.85	226,414	+0.19(+0.82%)
Jan 30, 2018	22.44	22.90	22.39	22.67	228,446	+0.09(+0.41%)
Jan 29, 2018	22.67	22.90	22.39	22.58	195,298	-0.28(-1.21%)
Jan 26, 2018	23.13	23.13	22.67	22.85	164,394	-0.23(-1.00%)
Jan 25, 2018	22.95	23.09	22.62	23.09	186,363	+0.28(+1.22%)
Jan 24, 2018	22.71	22.99	22.48	22.81	282,071	+0.14(+0.61%)
Jan 23, 2018	22.16	22.85	22.16	22.67	190,212	+0.42(+1.87%)
Jan 22, 2018	22.25	22.30	22.02	22.25	182,037	+0.05(+0.21%)
Jan 19, 2018	21.97	22.25	21.93	22.21	139,098	+0.19(+0.84%)
Jan 18, 2018	22.16	22.23	21.88	22.02	176,083	-0.05(-0.21%)
Jan 17, 2018	22.25	22.34	22.02	22.07	187,191	-0.09(-0.42%)
Jan 16, 2018	22.95	23.09	22.07	22.16	241,978	-0.65(-2.84%)
Jan 12, 2018		22.81	22.81	22.81	0	+0.09(+0.41%)
Jan 11, 2018	22.48	22.76	22.25	22.71	172,587	+0.37(+1.66%)
Jan 10, 2018		22.99	22.30	22.34	236,074	-0.65(-2.82%)
Jan 09, 2018	22.44	23.27	22.30	22.99	302,888	+0.60(+2.69%)
Jan 08, 2018	21.93	22.53	21.88	22.39	164,634	+0.42(+1.89%)
Jan 05, 2018	22.02	22.21	21.84	21.97	153,035	-0.05(-0.21%)
Jan 04, 2018	22.30	22.30	21.81	22.02	226,789	-0.14(-0.63%)
Jan 03, 2018	22.16	22.39	22.07	22.16	224,757	+0.00(+0.00%)
Jan 02, 2018	22.21	22.25	21.88	22.16	146,361	+0.09(+0.42%)
Dec 29, 2017		22.07	22.07	22.07	0	-0.28(-1.24%)
Dec 28, 2017	22.07	22.34	21.93	22.34	159,176	+0.42(+1.90%)
Dec 27, 2017	21.97	22.11	21.79	21.93	165,178	-0.14(-0.63%)
Dec 26, 2017	21.88	22.07	21.60	22.07	147,196	+0.18(+0.85%)
Dec 22, 2017	21.84	21.93	21.51	21.88	223,164	+0.09(+0.42%)
Dec 21, 2017	21.56	21.88	21.19	21.79	199,325	+0.28(+1.29%)
Dec 20, 2017	21.56	21.88	21.00	21.51	251,147	+0.09(+0.43%)
Dec 19, 2017	21.93	22.07	21.33	21.42	244,725	-0.56(-2.53%)
Dec 18, 2017	21.19	22.02	21.19	21.97	271,442	+0.93(+4.40%)
Dec 15, 2017	20.91	21.56	20.86	21.05	1,074,354	+0.28(+1.34%)
Dec 14, 2017	21.42	21.42	20.68	20.77	359,811	-0.65(-3.02%)
Dec 13, 2017	20.91	21.60	20.82	21.42	324,091	+0.51(+2.43%)
Dec 12, 2017	21.23	21.23	20.82	20.91	213,531	-0.23(-1.09%)
Dec 11, 2017	21.47	21.56	21.05	21.14	197,525	-0.28(-1.30%)
Dec 08, 2017	21.51	21.60	21.28	21.42	132,256	+0.00(+0.00%)
Dec 07, 2017	21.33	21.60	21.23		370,275	+0.00(+0.00%)
Dec 06, 2017	21.60	21.79	21.37	21.42	218,487	-0.32(-1.49%)
Dec 05, 2017	22.07	22.07	21.70	21.74	199,252	-0.32(-1.47%)
Dec 04, 2017	22.02	22.11	21.91	22.07	314,967	+0.32(+1.49%)
Dec 01, 2017	21.97	22.07	21.51	21.74	268,143	-0.18(-0.84%)
Nov 30, 2017	22.58	22.58	21.88	21.93	394,182	-0.58(-2.59%)
Nov 29, 2017	21.87	22.60	21.87	22.51	493,481	+0.60(+2.74%)
Nov 28, 2017	21.59	22.05	21.40	21.91	593,823	+0.42(+1.93%)
Nov 27, 2017	21.77	21.91	21.40	21.50	245,768	-0.18(-0.85%)
Nov 24, 2017	21.64	21.87	21.64	21.68	201,470	+0.05(+0.21%)
Nov 22, 2017	21.54	21.96	21.45	21.64	337,863	+0.09(+0.43%)
Nov 21, 2017	21.17	21.59	21.13	21.54	319,957	+0.51(+2.41%)
Nov 20, 2017	20.57	21.10	20.51	21.04	518,262	+0.51(+2.47%)
Nov 17, 2017	20.02	20.71	20.02	20.53	302,506	+0.42(+2.06%)
Nov 16, 2017	19.74	20.30	19.65	20.11	318,443	+0.46(+2.35%)
Nov 15, 2017	19.51	19.88	19.37	19.65	399,465	+0.00(+0.00%)
Nov 14, 2017	19.79	19.84	19.47	19.65	360,457	-0.09(-0.47%)
Nov 13, 2017	19.88	20.34	19.70	19.74	443,199	-0.23(-1.15%)
Nov 10, 2017	19.65	20.20	19.56	19.97	310,190	+0.32(+1.64%)
Nov 09, 2017	19.24	19.84	19.24	19.65	289,902	+0.23(+1.19%)
Nov 08, 2017	19.70	19.76	19.35	19.42	316,626	-0.42(-2.09%)
Nov 07, 2017	19.97	20.16	19.47	19.84	473,241	-0.18(-0.92%)
Nov 06, 2017	19.65	20.44	19.65	20.02	524,823	+0.37(+1.88%)
Nov 03, 2017	18.96	20.02	18.82	19.65	811,267	+0.83(+4.41%)
Nov 02, 2017	17.99	19.24	17.62	18.82	1,001,514	+0.97(+5.43%)

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.