Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.30	24.30	23.00	23.35	122,548	-0.80(-3.31%)
Jan 30, 2018	24.50	24.50	23.76	24.15	86,218	-0.35(-1.43%)
Jan 29, 2018	24.75	24.90	24.35	24.50	55,338	-0.20(-0.81%)
Jan 26, 2018	24.50	24.85	24.25	24.70	59,039	+0.20(+0.82%)
Jan 25, 2018	25.20	25.20	23.90	24.50	157,000	-0.60(-2.39%)
Jan 24, 2018	25.15	25.24	24.71	25.10	80,872	+0.15(+0.60%)
Jan 23, 2018	24.30	24.95	24.23	24.95	106,418	+0.75(+3.10%)
Jan 22, 2018	23.45	24.70	23.27	24.20	279,595	+1.00(+4.31%)
Jan 19, 2018	22.95	23.20	22.85	23.20	86,874	+0.20(+0.87%)
Jan 18, 2018	23.15	23.15	22.75	23.00	168,554	-0.25(-1.08%)
Jan 17, 2018	23.25	23.35	23.00	23.25	136,724	+0.00(+0.00%)
Jan 16, 2018	22.95	23.31	22.90	23.25	170,436	+0.30(+1.31%)
Jan 12, 2018		22.95	22.95	22.95	0	+0.00(+0.00%)
Jan 11, 2018	22.25	23.80	22.23	22.95	354,105	+0.70(+3.15%)
Jan 10, 2018	21.65	22.20	21.40	22.25	500,503	+0.85(+3.97%)
Jan 09, 2018	20.80	21.50	20.75	21.40	385,981	+0.70(+3.38%)
Jan 08, 2018	20.10	20.80	20.07	20.70	139,418	+0.60(+2.99%)
Jan 05, 2018	20.00	20.15	20.00	20.10	78,158	+0.10(+0.50%)
Jan 04, 2018	20.20	20.20	19.95	20.00	104,190	-0.15(-0.74%)
Jan 03, 2018	20.30	20.30	19.95	20.15	123,997	-0.05(-0.25%)
Jan 02, 2018	20.00	20.25	19.70	20.20	173,603	+0.20(+1.00%)
Dec 29, 2017		20.00	20.00	20.00	0	+0.30(+1.52%)
Dec 28, 2017	19.40	19.90	19.02	19.70	121,860	+0.40(+2.07%)
Dec 27, 2017	19.10	19.30	18.93	19.30	66,003	+0.20(+1.05%)
Dec 26, 2017	19.00	19.15	19.00	19.10	35,736	+0.05(+0.26%)
Dec 22, 2017	18.90	19.15	18.90	19.05	37,476	+0.10(+0.53%)
Dec 21, 2017	19.00	19.20	18.90	18.95	31,611	-0.10(-0.52%)
Dec 20, 2017	18.95	19.20	18.80	19.05	95,758	+0.20(+1.06%)
Dec 19, 2017	18.80	19.10	18.68	18.85	121,161	+0.00(+0.00%)
Dec 18, 2017	19.10	19.10	18.55	18.85	140,915	-0.10(-0.53%)
Dec 15, 2017	19.10	19.13	18.90	18.95	93,990	-0.09(-0.47%)
Dec 14, 2017	18.95	19.10	18.95	19.04	89,717	+0.09(+0.47%)
Dec 13, 2017	18.85	19.15	18.80	18.95	114,770	+0.15(+0.80%)
Dec 12, 2017	18.40	19.10	18.40	18.80	568,566	+0.30(+1.62%)
Dec 11, 2017	18.40	18.65	18.40	18.50	25,147	+0.00(+0.00%)
Dec 08, 2017	18.70	18.80	18.30	18.50	223,670	-0.20(-1.07%)
Dec 07, 2017	18.30	18.90	18.30	18.70	121,644	+0.25(+1.36%)
Dec 06, 2017	18.45	18.50	18.15	18.45	132,591	+0.10(+0.54%)
Dec 05, 2017	18.55	18.62	18.25	18.35	61,890	-0.10(-0.54%)
Dec 04, 2017	18.25	18.55	18.15	18.45	146,407	+0.20(+1.10%)
Dec 01, 2017	18.55	18.65	18.10	18.25	119,512	-0.20(-1.08%)
Nov 30, 2017	18.80	18.88	18.30	18.45	361,581	-0.15(-0.81%)
Nov 29, 2017	18.90	19.00	18.50	18.60	49,433	-0.25(-1.33%)
Nov 28, 2017	18.85	18.90	18.55	18.85	46,824	+0.05(+0.27%)
Nov 27, 2017	18.60	18.90	18.50	18.80	54,662	+0.14(+0.75%)
Nov 24, 2017	18.95	18.95	18.66	18.66	4,449	-0.24(-1.27%)
Nov 22, 2017	18.75	18.90	18.70	18.90	46,617	+0.05(+0.27%)
Nov 21, 2017	18.70	18.90	18.70	18.85	60,518	+0.10(+0.53%)
Nov 20, 2017	18.45	18.80	18.45	18.75	59,138	+0.20(+1.08%)
Nov 17, 2017	18.70	18.70	18.40	18.55	49,760	+0.05(+0.27%)
Nov 16, 2017	18.40	18.80	18.30	18.50	117,452	-0.30(-1.60%)
Nov 15, 2017	18.70	19.00	18.70	18.80	70,280	-0.15(-0.79%)
Nov 14, 2017	19.10	19.10	18.70	18.95	65,109	-0.10(-0.52%)
Nov 13, 2017	19.00	19.05	18.60	19.05	259,465	+0.25(+1.33%)
Nov 10, 2017	18.90	19.00	18.65	18.80	81,134	-0.15(-0.79%)
Nov 09, 2017	18.95	18.95	18.65	18.95	35,973	+0.10(+0.53%)
Nov 08, 2017	18.95	18.95	18.70	18.85	46,769	+0.05(+0.27%)
Nov 07, 2017	18.75	19.00	18.55	18.80	61,085	+0.00(+0.00%)
Nov 06, 2017	18.65	18.95	18.64	18.80	68,101	+0.05(+0.27%)
Nov 03, 2017	19.00	19.00	18.55	18.75	75,707	+0.15(+0.81%)
Nov 02, 2017	18.40	18.80	18.34	18.60	158,634	+0.10(+0.54%)

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.