Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.09	21.36	20.05	21.30	126,192	+1.30(+6.50%)
Jan 30, 2018	20.35	20.50	19.33	20.00	148,826	+0.14(+0.70%)
Jan 29, 2018	20.40	20.40	19.30	19.86	133,125	-0.74(-3.59%)
Jan 26, 2018	21.59	21.90	20.08	20.60	80,013	-1.08(-4.98%)
Jan 25, 2018	21.70	22.34	20.66	21.68	80,327	-0.10(-0.46%)
Jan 24, 2018	21.77	21.93	21.30	21.78	77,070	-0.35(-1.58%)
Jan 23, 2018	22.34	22.34	21.29	22.13	50,790	-0.22(-0.98%)
Jan 22, 2018	22.53	22.67	21.93	22.35	26,590	-0.08(-0.36%)
Jan 19, 2018	21.50	22.98	21.25	22.43	108,963	+0.41(+1.86%)
Jan 18, 2018	23.06	23.06	21.28	22.02	194,254	-0.99(-4.30%)
Jan 17, 2018	23.58	24.00	21.28	23.01	151,067	-0.70(-2.95%)
Jan 16, 2018	24.76	24.76	23.51	23.71	76,366	-0.98(-3.97%)
Jan 12, 2018		24.69	24.69	24.69	0	+0.01(+0.04%)
Jan 11, 2018	24.31	24.92	24.13	24.68	37,055	+0.45(+1.86%)
Jan 10, 2018	25.22	25.22	24.13	24.23	33,144	-0.75(-3.00%)
Jan 09, 2018	23.75	25.85	23.75	24.98	187,274	+1.27(+5.36%)
Jan 08, 2018	24.50	24.89	23.04	23.71	77,799	-0.35(-1.45%)
Jan 05, 2018	23.41	24.28	22.73	24.06	164,866	+0.60(+2.56%)
Jan 04, 2018	23.33	23.66	22.94	23.46	88,967	+0.50(+2.18%)
Jan 03, 2018	22.95	23.40	22.31	22.96	28,006	+0.01(+0.04%)
Jan 02, 2018	23.69	23.69	22.33	22.95	79,744	-0.26(-1.12%)
Dec 29, 2017		23.21	23.21	23.21	0	+0.45(+1.98%)
Dec 28, 2017	23.81	24.09	22.71	22.76	45,590	-0.91(-3.84%)
Dec 27, 2017	23.72	24.20	23.25	23.67	131,218	-0.09(-0.38%)
Dec 26, 2017	23.43	24.17	22.82	23.76	52,459	+0.58(+2.50%)
Dec 22, 2017	22.29	23.35	21.70	23.18	166,590	+0.83(+3.71%)
Dec 21, 2017	22.23	23.41	22.01	22.35	129,561	+0.07(+0.31%)
Dec 20, 2017	22.34	23.69	22.00	22.28	87,987	-0.06(-0.27%)
Dec 19, 2017	23.75	24.23	22.15	22.34	202,162	-1.49(-6.25%)
Dec 18, 2017	24.39	24.50	23.06	23.83	119,818	-0.55(-2.26%)
Dec 15, 2017	25.42	25.89	23.78	24.38	158,477	+0.19(+0.79%)
Dec 14, 2017	25.97	25.97	20.40	24.19	609,938	-1.95(-7.46%)
Dec 13, 2017	26.26	26.70	25.79	26.14	33,794	-0.24(-0.91%)
Dec 12, 2017	26.41	26.90	25.73	26.38	138,864	+0.13(+0.50%)
Dec 11, 2017	28.48	28.48	26.10	26.25	148,450	-2.06(-7.28%)
Dec 08, 2017	28.71	29.95	27.64	28.31	201,632	-1.04(-3.54%)
Dec 07, 2017	29.12	29.82	28.09	29.35	164,970	+0.34(+1.17%)
Dec 06, 2017	28.47	29.46	28.05	29.01	65,338	+0.31(+1.08%)
Dec 05, 2017	28.10	28.90	27.84	28.70	69,382	+0.80(+2.87%)
Dec 04, 2017	28.18	29.80	26.30	27.90	116,728	+0.31(+1.12%)
Dec 01, 2017	27.59	27.99	25.68	27.59	123,633	+0.11(+0.40%)
Nov 30, 2017	27.21	27.80	25.64	27.48	84,457	+0.73(+2.73%)
Nov 29, 2017	28.58	29.69	26.01	26.75	143,927	-1.34(-4.77%)
Nov 28, 2017	27.49	31.49	26.80	28.09	577,104	+1.22(+4.54%)
Nov 27, 2017	25.00	27.20	25.00	26.87	188,677	+1.93(+7.74%)
Nov 24, 2017	25.00	25.39	24.75	24.94	17,632	+0.00(+0.00%)
Nov 22, 2017	24.91	24.95	24.45	24.94	33,701	+0.05(+0.20%)
Nov 21, 2017	23.96	24.98	23.96	24.89	55,496	+0.98(+4.10%)
Nov 20, 2017	23.75	24.38	23.62	23.91	61,744	+0.12(+0.50%)
Nov 17, 2017	23.50	24.17	23.05	23.79	28,273	+0.26(+1.10%)
Nov 16, 2017	23.22	23.72	22.70	23.53	41,397	+0.46(+1.99%)
Nov 15, 2017	23.24	23.78	22.40	23.07	66,193	-0.48(-2.04%)
Nov 14, 2017	22.96	23.90	22.25	23.55	87,212	+0.33(+1.42%)
Nov 13, 2017	23.72	24.18	22.12	23.22	136,306	-0.69(-2.89%)
Nov 10, 2017	24.75	24.95	23.50	23.91	70,166	-0.68(-2.77%)
Nov 09, 2017	26.37	26.37	24.01	24.59	114,673	-1.85(-7.00%)
Nov 08, 2017	26.17	26.60	26.01	26.44	137,936	+0.04(+0.15%)
Nov 07, 2017	26.70	26.90	26.16	26.40	56,823	-0.42(-1.57%)
Nov 06, 2017	26.60	27.00	26.24	26.82	115,781	+0.12(+0.45%)
Nov 03, 2017	26.48	27.30	26.27	26.70	64,621	+0.15(+0.56%)
Nov 02, 2017	25.74	26.64	25.69	26.55	48,680	+0.84(+3.27%)

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.