Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.00	24.00	22.85	22.85	2,604	-0.05(-0.22%)
Jan 30, 2018		23.93	22.90	22.90	3,632	+0.24(+1.06%)
Jan 29, 2018	22.66	22.66	22.66	22.66	4,237	+1.06(+4.91%)
Jan 26, 2018	22.30	22.30	21.50	21.60	2,775	-1.17(-5.14%)
Jan 25, 2018	21.98	22.77	21.00	22.77	12,121	+0.77(+3.50%)
Jan 24, 2018	23.18	23.20	21.90	22.00	7,259	-1.28(-5.50%)
Jan 23, 2018	23.50	23.50	23.28	23.28	2,465	-0.97(-4.00%)
Jan 22, 2018	24.26	24.26	24.00	24.25	1,328	+0.05(+0.21%)
Jan 19, 2018	24.17	24.20	24.17	24.20	659	+0.58(+2.46%)
Jan 18, 2018	23.77	24.25	23.53	23.62	24,126	-0.33(-1.38%)
Jan 17, 2018	23.80	24.76	23.80	23.95	3,248	-0.55(-2.24%)
Jan 16, 2018	23.70	24.50	23.70	24.50	3,177	+0.50(+2.08%)
Jan 12, 2018		24.00	24.00	24.00	0	-1.00(-4.00%)
Jan 11, 2018	24.60	25.00	23.72	25.00	5,425	-0.10(-0.40%)
Jan 10, 2018	25.15	25.57	24.95	25.10	4,573	-0.41(-1.61%)
Jan 09, 2018	26.42	27.09	24.65	25.51	5,405	-1.04(-3.92%)
Jan 08, 2018	27.10	27.20	26.55	26.55	920	-1.05(-3.80%)
Jan 05, 2018	28.00	28.05	27.07	27.60	2,795	+0.60(+2.22%)
Jan 04, 2018	27.58	27.58	26.42	27.00	3,259	+0.10(+0.37%)
Jan 03, 2018	28.10	28.10	26.90	26.90	3,855	-1.35(-4.78%)
Jan 02, 2018	28.60	29.37	28.25	28.25	5,065	-0.65(-2.25%)
Dec 29, 2017		28.90	28.90	28.90	0	-0.70(-2.36%)
Dec 28, 2017	29.60	29.60	29.60	29.60	340	+0.01(+0.03%)
Dec 27, 2017	30.28	30.36	29.19	29.59	12,419	-0.31(-1.04%)
Dec 26, 2017	31.53	31.54	29.70	29.90	6,982	-1.62(-5.14%)
Dec 22, 2017	32.35	32.35	31.44	31.52	3,008	-0.83(-2.57%)
Dec 21, 2017	32.51	32.93	32.35	32.35	2,494	-0.65(-1.97%)
Dec 20, 2017	33.21	33.33	33.00	33.00	1,252	-0.46(-1.37%)
Dec 19, 2017	34.00	34.00	33.46	33.46	597	-0.54(-1.59%)
Dec 18, 2017	34.00	34.00	33.54	34.00	1,051	+0.00(+0.00%)
Dec 15, 2017	33.60	34.00	33.60	34.00	589	+0.02(+0.06%)
Dec 14, 2017	35.00	35.00	33.77	33.98	4,968	-0.52(-1.51%)
Dec 13, 2017	33.43	34.50	33.43	34.50	2,228	+0.75(+2.22%)
Dec 12, 2017	32.90	34.64	32.90	33.75	2,929	+0.75(+2.27%)
Dec 11, 2017	33.18	33.18	33.00	33.00	1,467	-1.00(-2.94%)
Dec 08, 2017	34.60	34.60	33.26	34.00	2,026	-1.40(-3.95%)
Dec 07, 2017	35.40	35.40	35.40	35.40	485	-0.49(-1.37%)
Dec 06, 2017	34.24	36.74	34.24	35.89	7,000	+2.39(+7.13%)
Dec 05, 2017	34.50	34.50	33.12	33.50	881	+0.00(+0.00%)
Dec 04, 2017		33.50	32.90	33.50	3,486	+1.40(+4.36%)
Dec 01, 2017	33.61	33.61	32.00	32.10	8,571	-2.40(-6.96%)
Nov 30, 2017	33.50	34.61	33.50	34.50	6,106	+0.16(+0.47%)
Nov 29, 2017	32.95	34.58	32.93	34.34	5,542	+1.44(+4.38%)
Nov 28, 2017	32.90	32.90	32.90	32.90	461	+0.10(+0.30%)
Nov 27, 2017	33.10	33.33	32.70	32.80	3,205	+0.32(+0.99%)
Nov 24, 2017	33.10	33.10	32.08	32.48	3,714	-1.12(-3.33%)
Nov 22, 2017	34.28	35.40	33.50	33.60	4,024	-2.02(-5.67%)
Nov 21, 2017	36.73	36.73	34.77	35.62	2,869	-0.88(-2.41%)
Nov 20, 2017	37.41	37.41	36.50	36.50	3,109	+0.42(+1.16%)
Nov 17, 2017	38.00	38.00	36.00	36.08	1,844	-1.67(-4.42%)
Nov 16, 2017	38.33	38.35	37.75	37.75	6,474	-0.50(-1.31%)
Nov 15, 2017	38.33	38.33	38.25	38.25	857	+0.45(+1.19%)
Nov 14, 2017	36.00	37.87	35.94	37.80	3,225	+1.75(+4.85%)
Nov 10, 2017		36.05	36.05	36.05	94	+1.05(+3.00%)
Nov 09, 2017	35.10	35.10	34.37	35.00	3,738	-0.13(-0.37%)
Nov 08, 2017	35.19	35.19	34.20	35.13	4,258	+0.68(+1.97%)
Nov 07, 2017	35.19	35.19	34.11	34.45	2,968	-0.74(-2.10%)
Nov 06, 2017	37.00	37.75	34.62	35.19	18,716	-2.81(-7.39%)
Nov 03, 2017	40.00	40.07	37.99	38.00	5,740	-1.49(-3.77%)
Nov 02, 2017	40.25	40.25	39.49	39.49	902	-1.75(-4.24%)

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.