Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.34	23.66	22.93	23.00	2,246,387	+0.40(+1.77%)
Jan 30, 2018	22.79	23.82	22.33	22.60	2,193,648	-0.58(-2.50%)
Jan 29, 2018	22.87	23.30	22.77	23.18	2,095,674	+0.20(+0.87%)
Jan 26, 2018	22.32	23.00	22.19	22.98	1,040,596	+0.71(+3.19%)
Jan 25, 2018	22.56	22.68	22.06	22.27	807,426	-0.26(-1.15%)
Jan 24, 2018	22.94	22.97	22.25	22.53	637,530	-0.22(-0.97%)
Jan 23, 2018	22.93	23.00	22.73	22.75	598,504	-0.17(-0.74%)
Jan 22, 2018	23.04	23.08	22.66	22.92	572,153	-0.05(-0.22%)
Jan 19, 2018	22.70	23.09	22.68	22.97	892,795	+0.24(+1.06%)
Jan 18, 2018	23.32	23.48	22.64	22.73	1,009,740	-0.68(-2.90%)
Jan 17, 2018	23.02	23.47	22.89	23.41	886,594	+0.56(+2.45%)
Jan 16, 2018	23.28	23.45	22.82	22.85	1,175,801	-0.23(-1.00%)
Jan 12, 2018		23.08	23.08	23.08	0	+0.43(+1.90%)
Jan 11, 2018	22.29	22.67	22.18	22.65	895,900	+0.48(+2.17%)
Jan 10, 2018		22.30	21.58	22.17	1,154,929	+0.20(+0.91%)
Jan 09, 2018	22.13	22.31	21.97	21.97	802,299	-0.02(-0.09%)
Jan 08, 2018	21.91	22.21	21.80	21.99	785,726	+0.13(+0.59%)
Jan 05, 2018	21.92	21.92	21.35	21.86	878,587	+0.04(+0.18%)
Jan 04, 2018	21.91	22.23	21.80	21.82	549,439	+0.08(+0.37%)
Jan 03, 2018	21.90	21.97	21.66	21.74	761,662	-0.06(-0.28%)
Jan 02, 2018	22.46	22.46	21.67	21.80	824,733	-0.54(-2.42%)
Dec 29, 2017		22.34	22.34	22.34	0	-0.15(-0.67%)
Dec 28, 2017	22.51	22.56	22.32	22.49	406,935	+0.06(+0.27%)
Dec 27, 2017	22.72	22.72	22.38	22.43	444,267	-0.27(-1.19%)
Dec 26, 2017	22.47	22.76	22.47	22.70	411,914	+0.21(+0.93%)
Dec 22, 2017	22.48	22.54	22.21	22.49	651,061	+0.14(+0.63%)
Dec 21, 2017	22.64	22.71	22.30	22.35	581,214	-0.21(-0.93%)
Dec 20, 2017	22.73	22.79	22.37	22.56	654,724	-0.08(-0.35%)
Dec 19, 2017	22.55	22.88	22.52	22.64	1,511,019	+0.20(+0.89%)
Dec 18, 2017	21.96	22.44	21.84	22.44	1,021,357	+0.70(+3.22%)
Dec 15, 2017	21.33	21.94	21.27	21.74	2,833,363	+0.49(+2.31%)
Dec 14, 2017	21.25	21.38	21.11	21.25	997,858	+0.09(+0.43%)
Dec 13, 2017	21.12	21.43	20.96	21.16	981,908	+0.10(+0.47%)
Dec 12, 2017	21.06	21.16	20.91	21.06	620,502	+0.09(+0.43%)
Dec 11, 2017	21.65	21.67	20.93	20.97	1,122,987	-0.65(-3.01%)
Dec 08, 2017	21.62	21.85	21.17	21.62	984,589	+0.16(+0.75%)
Dec 07, 2017	21.17	21.79	20.97	21.46	1,222,927	+0.19(+0.89%)
Dec 06, 2017	21.09	21.46	21.01	21.27	1,067,921	+0.17(+0.81%)
Dec 05, 2017	21.27	21.58	21.08	21.10	1,364,080	-0.14(-0.66%)
Dec 04, 2017	21.00	21.63	20.87	21.24	1,487,134	+0.39(+1.87%)
Dec 01, 2017	20.34	20.86	19.95	20.85	2,113,679	+0.55(+2.71%)
Nov 30, 2017	20.01	20.39	19.87	20.30	1,293,108	+0.44(+2.22%)
Nov 29, 2017	19.66	20.02	19.66	19.86	1,224,459	+0.30(+1.53%)
Nov 28, 2017	19.20	19.60	19.17	19.56	919,478	+0.32(+1.66%)
Nov 27, 2017	19.19	19.40	19.18	19.24	605,062	+0.03(+0.16%)
Nov 24, 2017	19.47	19.47	19.18	19.21	238,463	-0.13(-0.67%)
Nov 22, 2017	19.19	19.45	19.09	19.34	573,059	+0.14(+0.73%)
Nov 21, 2017	19.00	19.29	18.86	19.20	934,209	+0.38(+2.02%)
Nov 20, 2017	18.83	18.97	18.69	18.82	720,540	+0.02(+0.11%)
Nov 17, 2017	18.93	19.00	18.78	18.80	521,134	-0.21(-1.10%)
Nov 16, 2017	18.78	19.07	18.72	19.01	783,296	+0.32(+1.71%)
Nov 15, 2017	18.68	18.91	18.49	18.69	613,137	-0.23(-1.22%)
Nov 14, 2017	18.88	19.09	18.75	18.92	999,558	-0.18(-0.94%)
Nov 13, 2017	19.22	19.23	19.01	19.10	444,120	-0.29(-1.50%)
Nov 10, 2017	19.22	19.43	19.18	19.39	614,409	+0.13(+0.67%)
Nov 09, 2017	19.29	19.43	19.04	19.26	879,519	-0.17(-0.87%)
Nov 08, 2017	19.30	19.46	19.12	19.43	1,128,531	+0.12(+0.62%)
Nov 07, 2017	19.46	19.59	19.16	19.31	773,119	-0.17(-0.87%)
Nov 06, 2017	19.34	19.54	19.23	19.48	757,750	+0.14(+0.72%)
Nov 03, 2017	19.23	19.37	19.14	19.34	679,047	+0.04(+0.21%)
Nov 02, 2017	18.94	19.35	18.86	19.30	1,468,655	+0.43(+2.28%)

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.