Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.83	22.65	21.53	21.69	5,460,057	-0.34(-1.54%)
Jan 30, 2018	20.50	22.36	20.34	22.03	1,869,474	-1.01(-4.38%)
Jan 29, 2018	23.97	24.00	22.57	23.04	1,215,061	-1.23(-5.07%)
Jan 26, 2018	23.81	24.42	23.71	24.27	699,421	+0.59(+2.49%)
Jan 25, 2018	24.77	25.30	23.55	23.68	1,626,037	-0.41(-1.70%)
Jan 24, 2018	25.39	25.46	23.17	24.09	1,705,431	-1.26(-4.97%)
Jan 23, 2018	25.48	25.64	24.75	25.35	1,492,209	-0.22(-0.86%)
Jan 22, 2018	26.64	26.79	25.42	25.57	1,263,825	-1.10(-4.12%)
Jan 19, 2018	27.00	27.20	26.03	26.67	1,662,639	-0.21(-0.78%)
Jan 18, 2018	25.05	27.02	24.63	26.88	3,623,828	+1.90(+7.61%)
Jan 17, 2018	24.02	25.17	23.90	24.98	1,205,861	+1.32(+5.58%)
Jan 16, 2018	23.75	24.26	23.22	23.66	1,129,715	+0.44(+1.89%)
Jan 12, 2018		23.22	23.22	23.22	0	+0.47(+2.07%)
Jan 11, 2018	22.48	22.89	22.18	22.75	827,785	+0.35(+1.56%)
Jan 10, 2018		22.50		22.40	934,414	-0.14(-0.62%)
Jan 09, 2018	22.99	23.17	22.08	22.54	1,019,887	-0.27(-1.18%)
Jan 08, 2018	23.45	23.48	22.79	22.81	862,565	-0.63(-2.69%)
Jan 05, 2018	23.65	23.73	23.05	23.44	812,010	-0.19(-0.80%)
Jan 04, 2018	24.24	24.57	23.42	23.63	1,300,974	-0.31(-1.29%)
Jan 03, 2018	23.80	24.15	23.30	23.94	1,515,945	+0.25(+1.06%)
Jan 02, 2018	23.21	23.97	23.02	23.69	7,165,935	+0.60(+2.60%)
Dec 29, 2017		23.09	23.09	23.09	0	+1.94(+9.17%)
Dec 28, 2017	21.41	21.70	21.01	21.15	489,865	-0.21(-0.98%)
Dec 27, 2017	21.11	21.66	20.90	21.36	661,740	+0.22(+1.04%)
Dec 26, 2017	21.55	21.83	20.86	21.14	757,596	-0.77(-3.51%)
Dec 22, 2017	21.88	22.36	21.40	21.91	506,543	+0.05(+0.21%)
Dec 21, 2017	22.56	22.67	21.70	21.86	597,194	-0.62(-2.74%)
Dec 20, 2017	22.81	23.10	22.18	22.48	1,041,872	+0.08(+0.36%)
Dec 19, 2017	22.24	22.59	22.07	22.40	548,108	+0.12(+0.54%)
Dec 18, 2017	22.34	22.48	21.95	22.28	645,636	+0.42(+1.92%)
Dec 15, 2017	21.31	22.20	21.14	21.86	972,651	+0.63(+2.97%)
Dec 14, 2017	20.79	21.47	20.69	21.23	615,540	+0.46(+2.21%)
Dec 13, 2017	20.35	21.43	20.21	20.77	838,815	+0.55(+2.72%)
Dec 12, 2017	20.98	21.00	19.88	20.22	1,218,982	-0.84(-3.99%)
Dec 11, 2017	21.05	21.39	20.44	21.06	859,335	+0.00(+0.00%)
Dec 08, 2017	21.47	21.79	20.79	21.06	1,120,882	-0.10(-0.47%)
Dec 07, 2017	20.90	21.21	20.60	21.16	1,094,061	+0.51(+2.47%)
Dec 06, 2017	20.63	20.91	20.25	20.65	1,017,211	-0.25(-1.20%)
Dec 05, 2017	20.63	21.90	20.15	20.90	1,071,040	+0.23(+1.14%)
Dec 04, 2017	22.24	22.72	20.30	20.66	2,382,375	+0.25(+1.25%)
Dec 01, 2017	20.89	21.12	19.16	20.41	1,893,949	-0.57(-2.72%)
Nov 30, 2017	21.55	21.81	20.68	20.98	1,544,985	-0.23(-1.08%)
Nov 29, 2017	24.02	24.16	21.20	21.21	2,720,106	-2.87(-11.92%)
Nov 28, 2017	24.36	24.54	23.83	24.08	804,890	-0.18(-0.74%)
Nov 27, 2017	24.20	24.42	23.49	24.26	922,973	-0.52(-2.10%)
Nov 24, 2017	24.50	25.13	24.40	24.78	412,053	+0.50(+2.06%)
Nov 22, 2017	26.45	26.48	24.13	24.28	1,716,038	-1.91(-7.29%)
Nov 21, 2017	25.30	26.21	25.17	26.19	1,207,788	+1.18(+4.72%)
Nov 20, 2017	24.17	25.29	24.10	25.01	881,223	+0.72(+2.96%)
Nov 17, 2017	25.02	25.21	24.26	24.29	1,032,544	-0.29(-1.18%)
Nov 16, 2017	23.98	24.98	23.92	24.58	729,201	+0.83(+3.49%)
Nov 15, 2017	23.58	23.76	23.01	23.75	788,845	-0.21(-0.88%)
Nov 14, 2017	24.41	24.77	23.58	23.96	795,245	-0.37(-1.52%)
Nov 13, 2017	23.20	24.34	23.01	24.33	1,017,835	+0.85(+3.62%)
Nov 10, 2017	24.21	24.67	23.40	23.48	1,085,372	-0.73(-3.02%)
Nov 09, 2017	23.65	24.24	22.67	24.21	1,369,105	+0.15(+0.62%)
Nov 08, 2017	24.02	24.15	23.35	24.06	1,019,462	+0.06(+0.25%)
Nov 07, 2017	25.05	25.30	23.89	24.00	1,303,680	-1.11(-4.42%)
Nov 06, 2017	24.46	25.17	24.27	25.11	1,333,023	+0.66(+2.70%)
Nov 03, 2017	24.77	25.18	24.11	24.45	1,068,778	-0.11(-0.45%)
Nov 02, 2017	24.24	24.69	23.76	24.56	1,124,332	+0.17(+0.70%)

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.