Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.90	23.23	22.78	22.93	473,255	+0.33(+1.46%)
Jan 30, 2018	22.53	23.12	22.42	22.60	1,204,493	-0.52(-2.27%)
Jan 29, 2018	23.25	23.30	23.05	23.12	490,910	-0.14(-0.62%)
Jan 26, 2018	22.92	23.35	22.78	23.27	565,896	+1.23(+5.58%)
Jan 25, 2018	21.71	22.16	21.71	22.04	187,375	-0.43(-1.91%)
Jan 24, 2018	22.71	22.71	22.30	22.47	62,231	+0.03(+0.13%)
Jan 23, 2018	22.03	22.65	22.03	22.44	137,488	+0.77(+3.55%)
Jan 22, 2018	22.05	22.05	21.00	21.67	84,292	-0.20(-0.91%)
Jan 19, 2018	21.43	21.87	21.43	21.87	136,155	+0.33(+1.53%)
Jan 18, 2018	21.00	21.73	21.00	21.54	74,118	+0.44(+2.09%)
Jan 17, 2018	20.99	21.15	20.91	21.10	53,776	+0.49(+2.38%)
Jan 16, 2018	20.70	21.04	20.61	20.61	56,136	+0.56(+2.79%)
Jan 12, 2018		20.05	20.05	20.05	0	+0.34(+1.70%)
Jan 11, 2018	19.75	19.75	19.50	19.71	46,506	+0.25(+1.26%)
Jan 10, 2018	19.72	19.72	19.38	19.47	141,133	+0.03(+0.15%)
Jan 09, 2018	19.26	19.45	19.24	19.44	60,032	-0.02(-0.10%)
Jan 08, 2018	19.49	19.49	19.30	19.46	141,041	-0.12(-0.61%)
Jan 05, 2018	19.46	19.73	19.46	19.58	108,767	+0.11(+0.56%)
Jan 04, 2018	19.54	19.54	19.41	19.47	59,882	+0.34(+1.78%)
Jan 03, 2018	19.21	19.21	18.94	19.13	50,867	+0.15(+0.78%)
Jan 02, 2018	18.81	19.17	18.81	18.98	45,020	+0.53(+2.89%)
Dec 29, 2017		18.45	18.45	18.45	0	+0.09(+0.46%)
Dec 28, 2017	18.19	18.57	18.06	18.36	58,777	+0.10(+0.58%)
Dec 27, 2017	18.46	18.46	18.21	18.26	48,410	+0.10(+0.52%)
Dec 26, 2017	17.86	18.32	17.86	18.16	52,573	+0.00(+0.00%)
Dec 22, 2017	17.79	18.28	17.79	18.16	79,223	+0.05(+0.28%)
Dec 21, 2017	18.08	18.19	17.92	18.11	178,123	+0.21(+1.20%)
Dec 20, 2017	17.85	18.09	17.85	17.90	47,533	+0.04(+0.25%)
Dec 19, 2017	18.17	18.17	17.80	17.86	81,386	-0.16(-0.86%)
Dec 18, 2017	18.02	18.05	17.90	18.01	73,723	+0.26(+1.46%)
Dec 15, 2017	17.62	17.79	17.62	17.75	47,069	-0.04(-0.22%)
Dec 14, 2017	18.01	18.01	17.51	17.79	167,130	-0.08(-0.45%)
Dec 13, 2017	17.82	17.90	17.75	17.87	40,815	+0.80(+4.69%)
Dec 12, 2017	16.93	17.07	17.23	17.07	38,704	-0.16(-0.96%)
Dec 11, 2017	17.26	17.26	17.10	17.23	68,634	+0.16(+0.94%)
Dec 08, 2017	17.02	17.15	17.02	17.07	49,504	+0.00(+0.03%)
Dec 07, 2017	17.19	17.19	16.98	17.07	40,332	-0.04(-0.20%)
Dec 06, 2017	17.23	17.23	16.99	17.11	66,714	-0.23(-1.36%)
Dec 05, 2017	17.35	17.46	17.32	17.34	48,984	-0.01(-0.06%)
Dec 04, 2017	17.50	17.52	17.35	17.35	41,504	-0.04(-0.20%)
Dec 01, 2017	17.24	17.47	17.12	17.39	49,557	-0.08(-0.49%)
Nov 30, 2017	17.69	17.69	17.44	17.47	128,708	-0.03(-0.17%)
Nov 29, 2017	17.27	17.70	17.27	17.50	103,724	-0.25(-1.41%)
Nov 28, 2017	17.50	17.90	17.50	17.75	186,379	+0.00(+0.03%)
Nov 27, 2017	18.00	18.05	17.71	17.75	73,470	-0.34(-1.91%)
Nov 24, 2017	18.00	18.09	17.90	18.09	38,960	+0.11(+0.61%)
Nov 22, 2017	17.70	18.04	17.70	17.98	94,391	+0.17(+0.95%)
Nov 21, 2017	17.29	17.85	17.29	17.81	54,197	+0.52(+3.01%)
Nov 20, 2017	17.16	17.38	17.16	17.29	257,246	-0.05(-0.32%)
Nov 17, 2017	17.46	17.46	17.33	17.34	48,779	+0.02(+0.14%)
Nov 16, 2017	17.06	17.35	17.06	17.32	50,678	+0.28(+1.64%)
Nov 15, 2017	17.14	17.14	17.00	17.04	190,600	-0.08(-0.47%)
Nov 14, 2017	17.36	17.36	17.09	17.12	267,947	-0.23(-1.33%)
Nov 13, 2017	17.25	17.43	17.25	17.35	58,195	-0.10(-0.57%)
Nov 10, 2017	17.25	17.54	17.25	17.45	51,100	+0.02(+0.11%)
Nov 09, 2017	17.67	17.67	17.29	17.43	42,974	-0.02(-0.11%)
Nov 08, 2017	17.26	17.50	17.26	17.45	43,530	+0.15(+0.87%)
Nov 07, 2017	17.26	17.39	17.26	17.30	113,068	-0.13(-0.77%)
Nov 06, 2017	17.45	17.47	17.36	17.43	36,132	-0.03(-0.14%)
Nov 03, 2017	17.38	17.62	17.38	17.46	64,266	-0.22(-1.24%)
Nov 02, 2017	17.84	17.84	17.60	17.68	61,333	-0.14(-0.79%)

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.