Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.55	21.28	20.13	21.28	223,879	+0.74(+3.62%)
Jan 30, 2018	20.10	20.60	19.93	20.53	37,216	+0.15(+0.71%)
Jan 29, 2018	21.05	21.05	20.26	20.39	63,399	-0.78(-3.67%)
Jan 26, 2018	21.38	21.51	20.57	21.16	73,514	+0.02(+0.08%)
Jan 25, 2018	19.99	21.15	19.99	21.15	75,543	+0.90(+4.43%)
Jan 24, 2018	20.59	20.62	20.09	20.25	67,556	-0.36(-1.74%)
Jan 23, 2018	20.34	20.93	20.18	20.61	83,913	+0.60(+3.00%)
Jan 22, 2018	19.95	20.49	19.95	20.01	44,575	+0.10(+0.50%)
Jan 19, 2018	20.15	20.42	19.84	19.91	33,011	-0.15(-0.77%)
Jan 18, 2018	20.66	20.75	19.76	20.06	160,649	-0.49(-2.37%)
Jan 17, 2018	20.19	20.72	20.19	20.55	252,973	+0.46(+2.28%)
Jan 16, 2018	20.75	20.75	19.84	20.09	43,110	-0.25(-1.25%)
Jan 12, 2018		20.34	20.34	20.34	0	-0.34(-1.65%)
Jan 11, 2018	20.79	21.09	20.46	20.69	14,392	-0.10(-0.49%)
Jan 10, 2018	21.36	21.36	20.75	20.79	28,881	-0.90(-4.14%)
Jan 09, 2018	22.46	22.46	21.48	21.69	47,941	-0.61(-2.72%)
Jan 08, 2018	21.92	22.29	21.77	22.29	16,479	+0.59(+2.72%)
Jan 05, 2018	21.79	21.91	21.36	21.70	16,931	-0.03(-0.16%)
Jan 04, 2018	22.54	22.54	21.60	21.74	12,364	-0.40(-1.81%)
Jan 03, 2018	22.64	22.85	21.91	22.14	17,103	-0.62(-2.73%)
Jan 02, 2018	23.50	23.50	22.60	22.76	25,885	-0.78(-3.31%)
Dec 29, 2017		23.54	23.54	23.54	0	+0.27(+1.18%)
Dec 28, 2017	23.18	23.30	23.17	23.27	3,623	+0.17(+0.74%)
Dec 27, 2017	22.93	23.11	22.93	23.10	6,237	+0.09(+0.41%)
Dec 26, 2017	23.44	23.58	22.67	23.00	20,696	-0.15(-0.64%)
Dec 22, 2017	23.16	23.46	23.14	23.15	9,383	+0.13(+0.57%)
Dec 21, 2017	23.21	23.34	22.87	23.02	7,398	-0.98(-4.09%)
Dec 20, 2017	24.57	24.67	23.92	24.00	17,442	-0.61(-2.47%)
Dec 19, 2017	25.68	25.68	24.61	24.61	11,571	-1.35(-5.21%)
Dec 18, 2017	26.82	26.83	25.93	25.96	7,746	-0.70(-2.61%)
Dec 14, 2017		26.66	26.66	26.66	1	+0.01(+0.03%)
Dec 13, 2017	26.81	26.91	26.64	26.65	992	+0.14(+0.51%)
Dec 12, 2017	27.59	27.59	26.50	26.51	9,365	-0.78(-2.85%)
Dec 11, 2017	27.31	27.31	27.29	27.29	1,222	+0.08(+0.30%)
Dec 08, 2017	26.86	27.21	26.86	27.21	1,212	+0.37(+1.36%)
Dec 07, 2017	26.62	26.84	26.62	26.84	1,023	-0.12(-0.44%)
Dec 06, 2017	26.92	27.07	26.92	26.96	2,046	+0.26(+0.95%)
Dec 05, 2017	26.86	26.86	26.35	26.71	2,110	-1.48(-5.27%)
Dec 04, 2017		28.00	28.19	28.19	2,745	+0.19(+0.69%)
Dec 01, 2017	28.48	28.48	28.00	28.00	5,223	-0.59(-2.06%)
Nov 30, 2017	28.41	28.64	28.41	28.59	1,028	+0.43(+1.52%)
Nov 29, 2017	28.16	28.33	28.14	28.16	590	+0.13(+0.45%)
Nov 28, 2017	28.11	28.32	28.03	28.03	2,742	-0.02(-0.06%)
Nov 27, 2017	27.45	28.05	27.45	28.05	5,180	+0.83(+3.06%)
Nov 22, 2017		27.22	27.22	27.22	56	-0.19(-0.68%)
Nov 21, 2017	27.21	27.48	27.21	27.40	2,679	+0.44(+1.64%)
Nov 20, 2017	26.33	26.96	26.33	26.96	985	-0.62(-2.24%)
Nov 17, 2017	27.46	27.58	27.40	27.58	8,813	-0.39(-1.41%)
Nov 16, 2017	28.10	28.10	27.77	27.98	14,967	-0.43(-1.52%)
Nov 15, 2017	29.52	29.52	28.41	28.41	7,205	-0.59(-2.03%)
Nov 14, 2017	28.07	29.02	28.07	29.00	12,734	+1.00(+3.56%)
Nov 13, 2017	27.25	28.03	27.25	28.00	4,276	+0.75(+2.75%)
Nov 09, 2017		27.25	27.25	27.25	187	+0.00(+0.00%)
Nov 08, 2017	27.30	27.30	27.25	27.25	490	+0.57(+2.13%)
Nov 07, 2017	26.28	26.68	26.28	26.68	8,224	+0.20(+0.75%)
Nov 06, 2017	26.48	26.48	26.48	26.48	187	-0.31(-1.16%)
Nov 03, 2017	26.77	26.79	26.75	26.79	1,176	+0.68(+2.61%)
Nov 02, 2017	26.02	26.11	26.02	26.11	708	+0.03(+0.13%)

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.