Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.76	23.08	22.71	22.85	226,458	+0.19(+0.82%)
Jan 30, 2018	22.43	22.90	22.39	22.66	228,490	+0.09(+0.41%)
Jan 29, 2018	22.66	22.90	22.39	22.57	195,336	-0.28(-1.21%)
Jan 26, 2018	23.13	23.13	22.66	22.85	164,426	-0.23(-1.00%)
Jan 25, 2018	22.94	23.08	22.62	23.08	186,399	+0.28(+1.22%)
Jan 24, 2018	22.71	22.99	22.48	22.80	282,126	+0.14(+0.61%)
Jan 23, 2018	22.16	22.85	22.16	22.66	190,249	+0.42(+1.87%)
Jan 22, 2018	22.25	22.29	22.02	22.25	182,072	+0.05(+0.21%)
Jan 19, 2018	21.97	22.25	21.92	22.20	139,124	+0.18(+0.84%)
Jan 18, 2018	22.16	22.22	21.88	22.02	176,117	-0.05(-0.21%)
Jan 17, 2018	22.25	22.34	22.02	22.06	187,228	-0.09(-0.42%)
Jan 16, 2018	22.94	23.08	22.06	22.16	242,025	-0.65(-2.84%)
Jan 12, 2018		22.80	22.80	22.80	0	+0.09(+0.41%)
Jan 11, 2018	22.48	22.76	22.25	22.71	172,620	+0.37(+1.66%)
Jan 10, 2018		22.99	22.29	22.34	236,120	-0.65(-2.82%)
Jan 09, 2018	22.43	23.27	22.29	22.99	302,947	+0.60(+2.69%)
Jan 08, 2018	21.92	22.53	21.88	22.39	164,666	+0.42(+1.89%)
Jan 05, 2018	22.02	22.20	21.83	21.97	153,065	-0.05(-0.21%)
Jan 04, 2018	22.29	22.29	21.81	22.02	226,833	-0.14(-0.63%)
Jan 03, 2018	22.16	22.39	22.06	22.16	224,801	+0.00(+0.00%)
Jan 02, 2018	22.20	22.25	21.88	22.16	146,390	+0.09(+0.42%)
Dec 29, 2017		22.06	22.06	22.06	0	-0.28(-1.24%)
Dec 28, 2017	22.06	22.34	21.92	22.34	159,207	+0.42(+1.90%)
Dec 27, 2017	21.97	22.11	21.79	21.92	165,210	-0.14(-0.63%)
Dec 26, 2017	21.88	22.06	21.60	22.06	147,224	+0.18(+0.85%)
Dec 22, 2017	21.83	21.92	21.51	21.88	223,207	+0.09(+0.42%)
Dec 21, 2017	21.55	21.88	21.18	21.79	199,364	+0.28(+1.29%)
Dec 20, 2017	21.55	21.88	21.00	21.51	251,195	+0.09(+0.43%)
Dec 19, 2017	21.92	22.06	21.32	21.42	244,772	-0.55(-2.53%)
Dec 18, 2017	21.18	22.02	21.18	21.97	271,494	+0.93(+4.40%)
Dec 15, 2017	20.91	21.55	20.86	21.05	1,074,562	+0.28(+1.34%)
Dec 14, 2017	21.42	21.42	20.68	20.77	359,881	-0.65(-3.02%)
Dec 13, 2017	20.91	21.60	20.81	21.42	324,154	+0.51(+2.43%)
Dec 12, 2017	21.23	21.23	20.81	20.91	213,572	-0.23(-1.09%)
Dec 11, 2017	21.46	21.55	21.05	21.14	197,563	-0.28(-1.30%)
Dec 08, 2017	21.51	21.60	21.28	21.42	132,282	+0.00(+0.00%)
Dec 07, 2017	21.32	21.60	21.23		370,347	+0.00(+0.00%)
Dec 06, 2017	21.60	21.79	21.37	21.42	218,529	-0.32(-1.49%)
Dec 05, 2017	22.06	22.06	21.69	21.74	199,290	-0.32(-1.47%)
Dec 04, 2017	22.02	22.11	21.90	22.06	315,028	+0.32(+1.49%)
Dec 01, 2017	21.97	22.06	21.51	21.74	268,195	-0.18(-0.84%)
Nov 30, 2017	22.57	22.57	21.88	21.92	394,258	-0.58(-2.59%)
Nov 29, 2017	21.86	22.60	21.86	22.51	493,577	+0.60(+2.74%)
Nov 28, 2017	21.58	22.05	21.40	21.91	593,937	+0.42(+1.93%)
Nov 27, 2017	21.77	21.91	21.40	21.49	245,816	-0.18(-0.85%)
Nov 24, 2017	21.63	21.86	21.63	21.68	201,509	+0.05(+0.21%)
Nov 22, 2017	21.54	21.95	21.45	21.63	337,929	+0.09(+0.43%)
Nov 21, 2017	21.17	21.58	21.12	21.54	320,019	+0.51(+2.41%)
Nov 20, 2017	20.57	21.10	20.51	21.03	518,362	+0.51(+2.47%)
Nov 17, 2017	20.02	20.71	20.02	20.52	302,564	+0.42(+2.06%)
Nov 16, 2017	19.74	20.29	19.65	20.11	318,505	+0.46(+2.35%)
Nov 15, 2017	19.51	19.88	19.37	19.65	399,543	+0.00(+0.00%)
Nov 14, 2017	19.79	19.83	19.46	19.65	360,527	-0.09(-0.47%)
Nov 13, 2017	19.88	20.34	19.69	19.74	443,285	-0.23(-1.15%)
Nov 10, 2017	19.65	20.20	19.56	19.97	310,250	+0.32(+1.64%)
Nov 09, 2017	19.23	19.83	19.23	19.65	289,958	+0.23(+1.19%)
Nov 08, 2017	19.69	19.75	19.35	19.42	316,687	-0.42(-2.09%)
Nov 07, 2017	19.97	20.15	19.46	19.83	473,332	-0.18(-0.92%)
Nov 06, 2017	19.65	20.43	19.65	20.02	524,925	+0.37(+1.88%)
Nov 03, 2017	18.96	20.02	18.82	19.65	811,424	+0.83(+4.41%)
Nov 02, 2017	17.99	19.23	17.62	18.82	1,001,708	+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.