Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.29	20.51	19.25	20.45	131,422	+1.25(+6.50%)
Jan 30, 2018	19.54	19.68	18.56	19.20	154,994	+0.13(+0.70%)
Jan 29, 2018	19.59	19.59	18.53	19.07	138,643	-0.71(-3.59%)
Jan 26, 2018	20.73	21.03	19.28	19.78	83,329	-1.04(-4.98%)
Jan 25, 2018	20.84	21.45	19.83	20.82	83,656	-0.10(-0.46%)
Jan 24, 2018	20.90	21.05	20.45	20.91	80,264	-0.34(-1.58%)
Jan 23, 2018	21.45	21.45	20.44	21.25	52,895	-0.21(-0.98%)
Jan 22, 2018	21.63	21.77	21.06	21.46	27,692	-0.08(-0.36%)
Jan 19, 2018	20.64	22.07	20.41	21.54	113,479	+0.39(+1.86%)
Jan 18, 2018	22.14	22.14	20.44	21.14	202,305	-0.95(-4.30%)
Jan 17, 2018	22.64	23.04	20.43	22.09	157,328	-0.67(-2.95%)
Jan 16, 2018	23.77	23.77	22.57	22.77	79,531	-0.94(-3.97%)
Jan 12, 2018		23.71	23.71	23.71	0	+0.01(+0.04%)
Jan 11, 2018	23.34	23.92	23.17	23.70	38,590	+0.43(+1.86%)
Jan 10, 2018	24.22	24.22	23.17	23.27	34,517	-0.72(-3.00%)
Jan 09, 2018	22.80	24.82	22.80	23.99	195,036	+1.22(+5.36%)
Jan 08, 2018	23.52	23.89	22.12	22.77	81,023	-0.34(-1.45%)
Jan 05, 2018	22.48	23.31	21.83	23.10	171,699	+0.58(+2.56%)
Jan 04, 2018	22.40	22.72	22.03	22.53	92,654	+0.48(+2.18%)
Jan 03, 2018	22.04	22.47	21.42	22.05	29,166	+0.01(+0.04%)
Jan 02, 2018	22.75	22.75	21.44	22.04	83,049	-0.25(-1.12%)
Dec 29, 2017		22.29	22.29	22.29	0	+0.43(+1.98%)
Dec 28, 2017	22.86	23.13	21.81	21.85	47,479	-0.87(-3.84%)
Dec 27, 2017	22.78	23.24	22.32	22.73	136,657	-0.09(-0.38%)
Dec 26, 2017	22.50	23.21	21.91	22.81	54,633	+0.56(+2.50%)
Dec 22, 2017	21.40	22.42	20.84	22.26	173,495	+0.80(+3.71%)
Dec 21, 2017	21.35	22.48	21.13	21.46	134,931	+0.07(+0.31%)
Dec 20, 2017	21.45	22.75	21.12	21.39	91,634	-0.06(-0.27%)
Dec 19, 2017	22.80	23.27	21.27	21.45	210,541	-1.43(-6.25%)
Dec 18, 2017	23.42	23.53	22.14	22.88	124,784	-0.53(-2.26%)
Dec 15, 2017	24.41	24.86	22.83	23.41	165,046	+0.18(+0.79%)
Dec 14, 2017	24.94	24.94	19.59	23.23	635,220	-1.87(-7.46%)
Dec 13, 2017	25.21	25.64	24.76	25.10	35,194	-0.23(-0.91%)
Dec 12, 2017	25.36	25.83	24.71	25.33	144,620	+0.12(+0.50%)
Dec 11, 2017	27.35	27.35	25.06	25.21	154,603	-1.98(-7.28%)
Dec 08, 2017	27.57	28.76	26.54	27.18	209,989	-1.00(-3.54%)
Dec 07, 2017	27.96	28.63	26.97	28.18	171,808	+0.33(+1.17%)
Dec 06, 2017	27.34	28.29	26.94	27.86	68,046	+0.30(+1.08%)
Dec 05, 2017	26.98	27.75	26.73	27.56	72,257	+0.77(+2.87%)
Dec 04, 2017	27.06	28.61	25.25	26.79	121,566	+0.30(+1.12%)
Dec 01, 2017	26.49	26.88	24.66	26.49	128,757	+0.11(+0.40%)
Nov 30, 2017	26.13	26.69	24.62	26.39	87,957	+0.70(+2.73%)
Nov 29, 2017	27.44	28.51	24.97	25.69	149,892	-1.29(-4.77%)
Nov 28, 2017	26.40	30.24	25.73	26.97	601,025	+1.17(+4.54%)
Nov 27, 2017	24.00	26.12	24.00	25.80	196,497	+1.85(+7.74%)
Nov 24, 2017	24.00	24.38	23.76	23.95	18,362	+0.00(+0.00%)
Nov 22, 2017	23.92	23.96	23.48	23.95	35,097	+0.05(+0.20%)
Nov 21, 2017	23.01	23.99	23.01	23.90	57,796	+0.94(+4.10%)
Nov 20, 2017	22.80	23.41	22.68	22.96	64,303	+0.12(+0.50%)
Nov 17, 2017	22.56	23.21	22.13	22.84	29,444	+0.25(+1.10%)
Nov 16, 2017	22.30	22.78	21.80	22.59	43,112	+0.44(+1.99%)
Nov 15, 2017	22.32	22.83	21.51	22.15	68,936	-0.46(-2.04%)
Nov 14, 2017	22.05	22.95	21.36	22.61	90,827	+0.32(+1.42%)
Nov 13, 2017	22.78	23.22	21.24	22.30	141,955	-0.66(-2.89%)
Nov 10, 2017	23.76	23.96	22.57	22.96	73,074	-0.65(-2.77%)
Nov 09, 2017	25.32	25.32	23.05	23.61	119,426	-1.78(-7.00%)
Nov 08, 2017	25.13	25.54	24.97	25.39	143,653	+0.04(+0.15%)
Nov 07, 2017	25.64	25.83	25.12	25.35	59,178	-0.40(-1.57%)
Nov 06, 2017	25.54	25.93	25.20	25.75	120,580	+0.12(+0.45%)
Nov 03, 2017	25.43	26.21	25.22	25.64	67,299	+0.14(+0.56%)
Nov 02, 2017	24.72	25.58	24.67	25.49	50,697	+0.81(+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.