Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.01	23.27	22.78	23.08	4,578,914	+0.09(+0.39%)
Jan 30, 2018	22.50	22.99	22.21	22.99	4,151,949	+0.28(+1.23%)
Jan 29, 2018	22.52	22.76	21.95	22.71	2,955,691	+0.18(+0.80%)
Jan 26, 2018	22.07	22.57	21.40	22.53	5,653,517	-0.50(-2.17%)
Jan 25, 2018	23.63	23.80	22.88	23.03	2,521,930	-0.45(-1.92%)
Jan 24, 2018	23.87	24.08	23.18	23.48	2,808,450	-0.48(-2.00%)
Jan 23, 2018	23.81	23.98	23.39	23.96	2,266,201	+0.12(+0.50%)
Jan 22, 2018	23.76	23.98	23.52	23.84	2,961,557	+0.12(+0.51%)
Jan 19, 2018	23.10	23.74	22.95	23.72	3,057,223	+0.51(+2.20%)
Jan 18, 2018	23.36	23.48	23.06	23.21	3,717,094	-0.19(-0.81%)
Jan 17, 2018	23.05	23.74	22.77	23.40	4,640,226	+0.39(+1.69%)
Jan 16, 2018	23.05	23.41	23.00	23.01	5,977,152	+0.19(+0.83%)
Jan 12, 2018		22.82	22.82	22.82	0	+0.83(+3.77%)
Jan 11, 2018	21.43	22.13	21.31	21.99	3,004,194	+0.68(+3.19%)
Jan 10, 2018		21.51		21.31	4,074,110	-0.05(-0.23%)
Jan 09, 2018	21.48	21.85	21.35	21.36	3,827,532	-0.08(-0.37%)
Jan 08, 2018	21.34	21.79	21.09	21.44	5,079,157	+0.10(+0.47%)
Jan 05, 2018	21.68	21.94	21.28	21.34	6,078,557	-0.30(-1.39%)
Jan 04, 2018	21.97	22.09	21.22	21.64	4,393,395	-0.24(-1.10%)
Jan 03, 2018	22.29	22.40	21.83	21.88	3,770,754	-0.41(-1.84%)
Jan 02, 2018	22.03	22.64	22.03	22.29	5,002,139	+0.30(+1.36%)
Dec 29, 2017		21.99	21.99	21.99	0	-0.69(-3.04%)
Dec 28, 2017	22.91	22.94	22.43	22.68	3,534,141	-0.25(-1.09%)
Dec 27, 2017	23.09	23.37	22.79	22.93	3,911,624	-0.21(-0.91%)
Dec 26, 2017	22.64	23.18	22.44	23.14	5,083,308	+0.71(+3.17%)
Dec 22, 2017	21.52	22.70	21.30	22.43	11,075,706	+0.93(+4.30%)
Dec 21, 2017	22.83	23.12	21.13	21.50	21,799,028	-3.07(-12.47%)
Dec 20, 2017	24.47	24.74	23.95	24.57	10,016,726	+0.60(+2.50%)
Dec 19, 2017	23.49	24.05	23.44	23.97	5,729,220	+0.36(+1.52%)
Dec 18, 2017	22.78	23.85	22.71	23.61	5,284,515	+0.99(+4.38%)
Dec 15, 2017	22.55	23.08	22.36	22.62	6,887,766	+0.16(+0.71%)
Dec 14, 2017	23.56	23.71	22.18	22.46	4,842,612	-1.10(-4.67%)
Dec 13, 2017	23.03	23.91	23.00	23.56	4,261,641	+0.38(+1.64%)
Dec 12, 2017	23.24	23.53	22.99	23.18	3,287,420	-0.08(-0.34%)
Dec 11, 2017	23.21	23.43	23.04	23.26	4,077,564	+0.18(+0.78%)
Dec 08, 2017	22.60	23.30	22.33	23.08	4,039,232	+0.51(+2.26%)
Dec 07, 2017	23.25	23.33	22.55	22.57	4,420,466	-0.52(-2.25%)
Dec 06, 2017	23.51	23.89	22.92	23.09	3,771,154	-0.48(-2.04%)
Dec 05, 2017	24.53	24.53	23.22	23.57	5,822,569	-0.83(-3.40%)
Dec 04, 2017	22.97	24.52	22.71	24.40	9,833,372	+1.98(+8.83%)
Dec 01, 2017	22.44	22.93	21.95	22.42	5,850,226	+0.03(+0.13%)
Nov 30, 2017	23.06	23.79	22.31	22.39	16,037,647	-0.67(-2.91%)
Nov 29, 2017	22.00	23.85	21.94	23.06	11,356,818	+1.08(+4.91%)
Nov 28, 2017	20.72	22.00	20.69	21.98	4,924,428	+1.24(+5.98%)
Nov 27, 2017	20.72	21.03	20.49	20.74	2,824,137	+0.08(+0.39%)
Nov 24, 2017	21.44	21.45	20.63	20.66	1,746,890	-0.40(-1.90%)
Nov 22, 2017	20.40	21.25	20.30	21.06	3,737,424	+0.79(+3.90%)
Nov 21, 2017	20.85	20.85	20.02	20.27	3,717,299	-0.59(-2.83%)
Nov 20, 2017	21.08	21.16	20.52	20.86	2,736,059	-0.16(-0.76%)
Nov 17, 2017	20.49	21.06	20.41	21.02	4,801,647	+0.49(+2.39%)
Nov 16, 2017	20.15	20.59	19.96	20.53	3,667,689	+0.58(+2.91%)
Nov 15, 2017	19.93	20.14	19.38	19.95	3,172,645	-0.27(-1.34%)
Nov 14, 2017	19.64	20.28	19.52	20.22	4,457,064	+0.50(+2.54%)
Nov 13, 2017	19.96	20.10	19.59	19.72	2,427,477	-0.30(-1.50%)
Nov 10, 2017	20.17	20.38	19.98	20.02	3,134,958	-0.13(-0.65%)
Nov 09, 2017	19.39	20.35	19.39	20.15	3,152,139	+0.66(+3.39%)
Nov 08, 2017	19.35	19.52	19.10	19.49	2,886,990	+0.23(+1.19%)
Nov 07, 2017	20.03	20.03	19.07	19.26	4,599,714	-0.72(-3.60%)
Nov 06, 2017	19.51	20.22	19.31	19.98	3,723,880	+0.42(+2.15%)
Nov 03, 2017	19.71	19.87	19.48	19.56	2,983,587	-0.16(-0.81%)
Nov 02, 2017	20.23	20.35	19.38	19.72	4,088,767	-0.61(-3.00%)

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.