Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	27.12	29.96	26.90	27.32	22,438,050	+1.16(+4.44%)
Jan 30, 2018	26.12	26.22	25.83	26.16	2,742,985	-0.13(-0.49%)
Jan 29, 2018	26.25	26.40	26.18	26.29	1,520,778	+0.01(+0.03%)
Jan 26, 2018	26.23	26.32	25.96	26.28	2,606,568	+0.36(+1.39%)
Jan 25, 2018	26.00	26.05	25.72	25.92	1,847,464	+0.02(+0.06%)
Jan 24, 2018	26.15	26.16	25.82	25.91	2,094,462	-0.18(-0.68%)
Jan 23, 2018	26.08	26.21	25.78	26.08	1,914,759	-0.05(-0.18%)
Jan 22, 2018	26.13	26.48	25.68	26.13	4,396,713	+0.67(+2.64%)
Jan 19, 2018	25.20	25.53	25.06	25.46	1,972,072	+0.34(+1.37%)
Jan 18, 2018	25.48	25.48	25.07	25.12	1,899,754	-0.44(-1.72%)
Jan 17, 2018	25.96	25.96	25.51	25.56	2,154,384	-0.34(-1.33%)
Jan 16, 2018	26.30	26.40	25.81	25.90	2,162,111	-0.34(-1.28%)
Jan 12, 2018		26.24	26.24	26.24	0	+0.73(+2.86%)
Jan 11, 2018	25.59	26.03	25.01	25.51	5,006,997	+1.21(+4.98%)
Jan 10, 2018		24.33		24.30	1,232,175	+0.13(+0.53%)
Jan 09, 2018	24.24	24.46	24.14	24.17	1,904,369	-0.06(-0.23%)
Jan 08, 2018	23.93	24.24	23.91	24.23	1,601,520	+0.28(+1.17%)
Jan 05, 2018	23.86	23.97	23.66	23.95	1,926,194	+0.18(+0.74%)
Jan 04, 2018	23.59	23.79	23.49	23.77	3,204,962	+0.29(+1.23%)
Jan 03, 2018	23.55	23.60	23.23	23.48	2,382,608	-0.03(-0.14%)
Jan 02, 2018	23.52	23.59	23.31	23.51	2,219,259	+0.18(+0.75%)
Dec 29, 2017		23.34	23.34	23.34	0	-0.24(-1.02%)
Dec 28, 2017	23.42	23.60	23.31	23.58	1,289,485	-0.02(-0.10%)
Dec 27, 2017	23.55	23.69	23.50	23.60	1,135,006	+0.06(+0.24%)
Dec 26, 2017	23.63	23.77	23.47	23.55	1,762,102	-0.14(-0.57%)
Dec 22, 2017	23.79	23.83	23.62	23.68	1,213,522	-0.10(-0.44%)
Dec 21, 2017	24.00	24.03	23.73	23.79	2,228,690	-0.22(-0.93%)
Dec 20, 2017	24.19	24.24	23.98	24.01	2,132,548	-0.02(-0.07%)
Dec 19, 2017	24.19	24.27	23.98	24.03	2,172,082	-0.23(-0.96%)
Dec 18, 2017	23.91	24.27	23.91	24.26	3,240,227	+0.52(+2.19%)
Dec 15, 2017	23.58	23.91	23.51	23.74	5,399,144	+0.27(+1.16%)
Dec 14, 2017	23.53	23.68	23.41	23.47	2,762,125	-0.09(-0.37%)
Dec 13, 2017	23.80	24.05	23.51	23.55	4,408,190	-0.26(-1.08%)
Dec 12, 2017	23.81	24.00	23.70	23.81	3,577,688	+0.12(+0.51%)
Dec 11, 2017	23.69	23.93	23.55	23.69	3,234,946	+0.00(+0.00%)
Dec 08, 2017	23.86	23.89	23.58	23.69	1,823,666	+0.00(+0.00%)
Dec 07, 2017	23.75	23.92	23.64	23.69	1,901,008	-0.04(-0.17%)
Dec 06, 2017	23.55	23.79	23.43	23.73	1,754,419	+0.16(+0.68%)
Dec 05, 2017	23.63	23.78	23.40	23.57	2,529,388	+0.06(+0.24%)
Dec 04, 2017	23.99	24.14	23.47	23.51	3,853,042	-0.28(-1.18%)
Dec 01, 2017	23.71	23.90	23.39	23.79	3,958,558	+0.05(+0.20%)
Nov 30, 2017	23.62	23.91	23.43	23.75	4,294,638	+0.29(+1.23%)
Nov 29, 2017	23.26	23.55	23.26	23.46	2,442,665	+0.24(+1.03%)
Nov 28, 2017	22.65	23.29	22.60	23.22	2,130,717	+0.62(+2.73%)
Nov 27, 2017	22.75	22.78	22.56	22.60	2,428,949	-0.21(-0.91%)
Nov 24, 2017	22.79	22.83	22.58	22.81	843,450	+0.16(+0.71%)
Nov 22, 2017	22.67	22.80	22.47	22.65	2,831,857	-0.11(-0.49%)
Nov 21, 2017	22.91	23.03	22.74	22.76	1,785,265	-0.06(-0.25%)
Nov 20, 2017	22.71	22.97	22.63	22.82	3,062,569	+0.11(+0.49%)
Nov 17, 2017	22.58	22.79	22.47	22.71	2,145,300	+0.08(+0.35%)
Nov 16, 2017	22.66	22.71	22.51	22.63	2,224,535	+0.07(+0.32%)
Nov 15, 2017	22.36	22.68	22.06	22.55	2,264,186	+0.07(+0.32%)
Nov 14, 2017	22.54	22.81	22.43	22.48	2,814,529	-0.07(-0.32%)
Nov 13, 2017	23.25	23.29	22.47	22.55	4,191,256	-0.80(-3.43%)
Nov 10, 2017	23.38	23.53	23.23	23.35	1,877,737	-0.08(-0.34%)
Nov 09, 2017	23.28	23.66	23.27	23.43	1,968,478	-0.08(-0.34%)
Nov 08, 2017	22.89	23.62	22.83	23.51	2,874,877	+0.62(+2.73%)
Nov 07, 2017	23.33	23.33	22.85	22.89	2,827,268	-0.39(-1.69%)
Nov 06, 2017	23.23	23.41	23.06	23.28	2,025,210	+0.02(+0.07%)
Nov 03, 2017	23.63	23.67	23.13	23.27	3,643,369	-0.34(-1.42%)
Nov 02, 2017	24.25	24.25	23.59	23.60	3,045,835	-0.65(-2.67%)

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.