Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.10	21.25	20.90	21.15	71,814	+0.15(+0.71%)
Jan 30, 2018	20.95	21.15	20.95	21.00	90,102	+0.00(+0.00%)
Jan 29, 2018	20.75	21.10	20.60	21.00	129,979	+0.25(+1.20%)
Jan 26, 2018	20.20	20.85	20.07	20.75	144,525	+0.60(+2.98%)
Jan 25, 2018	19.50	20.20	19.50	20.15	88,730	+0.15(+0.75%)
Jan 24, 2018	19.80	20.15	19.75	20.00	80,148	+0.30(+1.52%)
Jan 23, 2018	19.60	19.85	19.40	19.70	76,071	+0.15(+0.77%)
Jan 22, 2018	19.15	19.75	19.05	19.55	85,837	+0.25(+1.30%)
Jan 19, 2018	19.05	19.30	18.00	19.30	82,943	+0.65(+3.49%)
Jan 18, 2018	18.80	18.90	18.55	18.65	42,411	-0.15(-0.80%)
Jan 17, 2018	18.70	18.95	18.55	18.80	54,127	+0.10(+0.53%)
Jan 16, 2018	18.95	19.00	18.55	18.70	58,768	-0.25(-1.32%)
Jan 12, 2018		18.95	18.95	18.95	0	-0.10(-0.52%)
Jan 11, 2018	18.30	19.20	18.30	19.05	48,512	+0.70(+3.81%)
Jan 10, 2018	19.10	19.25	17.95	18.35	77,537	-0.90(-4.68%)
Jan 09, 2018	18.85	19.35	18.80	19.25	52,954	+0.50(+2.67%)
Jan 08, 2018	18.80	18.85	18.50	18.75	49,525	-0.10(-0.53%)
Jan 05, 2018	18.95	19.00	18.55	18.85	31,853	-0.05(-0.26%)
Jan 04, 2018	19.05	19.25	17.10	18.90	62,698	-0.20(-1.05%)
Jan 03, 2018	19.25	19.65	18.91	19.10	94,766	-0.15(-0.78%)
Jan 02, 2018	20.00	20.00	19.10	19.25	54,612	-0.65(-3.27%)
Dec 29, 2017		19.90	19.90	19.90	0	-0.20(-1.00%)
Dec 28, 2017	20.45	20.45	20.00	20.10	24,177	-0.25(-1.23%)
Dec 27, 2017	20.30	20.50	19.80	20.35	51,238	+0.10(+0.49%)
Dec 26, 2017	19.45	20.35	19.45	20.25	68,690	+0.75(+3.85%)
Dec 22, 2017	19.30	19.60	19.25	19.50	46,362	+0.15(+0.78%)
Dec 21, 2017	18.75	19.40	18.75	19.35	72,283	+0.65(+3.48%)
Dec 20, 2017	18.65	18.90	18.45	18.70	53,144	+0.15(+0.81%)
Dec 19, 2017	18.50	18.75	18.50	18.55	71,836	+0.05(+0.27%)
Dec 18, 2017	18.40	18.70	18.40	18.50	79,783	+0.25(+1.37%)
Dec 15, 2017	18.15	18.45	18.15	18.25	145,549	+0.15(+0.83%)
Dec 14, 2017	18.15	18.30	18.00	18.10	42,745	+0.05(+0.28%)
Dec 13, 2017	18.00	18.24	15.66	18.05	63,392	+0.00(+0.00%)
Dec 12, 2017	18.35	18.35	17.98	18.05	67,938	-0.05(-0.28%)
Dec 11, 2017	18.25	18.45	17.96	18.10	69,338	-0.10(-0.55%)
Dec 08, 2017	18.05	18.45	18.05	18.20	90,213	+0.25(+1.39%)
Dec 07, 2017	17.70	18.95	17.00	17.95	135,288	-0.80(-4.27%)
Dec 06, 2017	19.35	19.50	18.75	18.75	43,682	-0.55(-2.85%)
Dec 05, 2017	19.50	19.80	19.30	19.30	37,199	-0.20(-1.03%)
Dec 04, 2017	19.55	20.00	19.55	19.50	51,844	+0.15(+0.78%)
Dec 01, 2017	19.50	19.55	18.60	19.35	22,969	-0.15(-0.77%)
Nov 30, 2017	19.55	19.75	18.85	19.50	41,834	+0.05(+0.26%)
Nov 29, 2017	19.15	19.65	18.60	19.45	29,665	+0.25(+1.30%)
Nov 28, 2017	18.85	19.30	18.85	19.20	32,343	+0.40(+2.13%)
Nov 27, 2017	18.80	19.05	18.75	18.80	19,509	-0.05(-0.27%)
Nov 24, 2017	18.80	19.00	18.65	18.85	25,733	+0.20(+1.07%)
Nov 22, 2017	18.45	18.85	18.40	18.65	32,588	+0.10(+0.54%)
Nov 21, 2017	18.40	19.40	18.35	18.55	42,023	+0.05(+0.27%)
Nov 20, 2017	18.40	18.55	18.30	18.50	34,634	+0.20(+1.09%)
Nov 17, 2017	18.10	18.50	18.05	18.30	78,030	+0.05(+0.27%)
Nov 16, 2017	18.55	18.75	18.15	18.25	57,644	-0.25(-1.35%)
Nov 15, 2017	18.65	18.75	18.30	18.50	44,026	-0.15(-0.80%)
Nov 14, 2017	18.90	19.05	18.60	18.65	58,491	-0.25(-1.32%)
Nov 13, 2017	19.20	19.20	18.75	18.90	56,339	-0.45(-2.33%)
Nov 10, 2017	19.40	19.55	19.20	19.35	32,659	-0.10(-0.51%)
Nov 09, 2017	19.55	19.65	19.25	19.45	18,373	-0.25(-1.27%)
Nov 08, 2017	19.45	19.90	18.95	19.70	57,127	+0.15(+0.77%)
Nov 07, 2017	20.25	20.25	19.50	19.55	46,816	-0.75(-3.69%)
Nov 06, 2017	20.45	20.50	20.04	20.30	28,530	-0.20(-0.98%)
Nov 03, 2017	20.45	20.85	20.30	20.50	26,965	+0.00(+0.00%)
Nov 02, 2017	20.20	20.60	19.80	20.50	41,746	+0.25(+1.23%)

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.