Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.60	24.75	24.10	24.25	287,770	-0.30(-1.22%)
Jan 30, 2018	24.55	24.65	24.15	24.55	261,439	-0.30(-1.21%)
Jan 29, 2018	25.35	25.55	24.75	24.85	163,377	-0.55(-2.17%)
Jan 26, 2018	25.30	25.70	24.90	25.40	271,611	+0.35(+1.40%)
Jan 25, 2018	25.05	25.30	24.73	25.05	380,297	+0.00(+0.00%)
Jan 24, 2018	25.45	25.45	24.60	25.05	262,295	-0.20(-0.79%)
Jan 23, 2018	24.95	25.50	24.95	25.25	286,647	+0.20(+0.80%)
Jan 22, 2018	25.40	25.40	24.80	25.05	192,102	-0.30(-1.18%)
Jan 19, 2018	25.20	25.65	24.80	25.35	293,366	+0.20(+0.80%)
Jan 18, 2018	25.45	25.45	24.85	25.15	464,250	-0.20(-0.79%)
Jan 17, 2018	25.50	25.60	24.93	25.35	268,233	+0.00(+0.00%)
Jan 16, 2018	25.10	26.65	25.10	25.35	619,376	-0.20(-0.78%)
Jan 12, 2018		25.55	25.55	25.55	0	+0.00(+0.00%)
Jan 11, 2018	25.45	25.75	25.40	25.55	234,531	+0.25(+0.99%)
Jan 10, 2018		25.75	24.80	25.30	711,103	+0.15(+0.60%)
Jan 09, 2018	25.85	25.85	25.05	25.15	311,896	-0.70(-2.71%)
Jan 08, 2018	25.60	26.00	25.35	25.85	381,818	+0.30(+1.17%)
Jan 05, 2018	25.45	25.80	25.30	25.55	245,607	+0.20(+0.79%)
Jan 04, 2018	25.50	25.70	25.25	25.35	456,963	+0.15(+0.60%)
Jan 03, 2018	24.85	25.55	24.80	25.20	519,944	+1.00(+4.13%)
Jan 02, 2018	24.30	24.60	23.96	24.20	273,663	+0.00(+0.00%)
Dec 29, 2017		24.20	24.20	24.20	0	-0.35(-1.43%)
Dec 28, 2017	24.85	25.05	24.35	24.55	207,106	-0.25(-1.01%)
Dec 27, 2017	24.65	25.10	24.65	24.80	125,248	+0.20(+0.81%)
Dec 26, 2017	24.50	24.80	24.32	24.60	140,903	+0.10(+0.41%)
Dec 22, 2017	24.30	24.85	24.25	24.50	139,804	+0.15(+0.62%)
Dec 21, 2017	25.30	25.42	24.25	24.35	426,177	-0.90(-3.56%)
Dec 20, 2017	25.30	25.99	25.00	25.25	236,601	-0.05(-0.20%)
Dec 19, 2017	26.50	26.55	25.25	25.30	464,881	-1.25(-4.71%)
Dec 18, 2017	25.10	26.65	25.05	26.55	636,518	+1.60(+6.41%)
Dec 15, 2017	24.45	24.95	24.30	24.95	864,645	+0.55(+2.25%)
Dec 14, 2017	24.20	24.90	24.10	24.40	396,225	+0.30(+1.24%)
Dec 13, 2017	22.80	24.35	22.75	24.10	578,594	+1.45(+6.40%)
Dec 12, 2017	22.45	22.75	22.30	22.65	189,250	+0.25(+1.12%)
Dec 11, 2017	22.30	22.60	22.10	22.40	132,065	+0.00(+0.00%)
Dec 08, 2017	22.15	22.55	22.10	22.40	165,672	+0.45(+2.05%)
Dec 07, 2017	21.50	22.00	21.50	21.95	162,590	+0.45(+2.09%)
Dec 06, 2017	21.70	21.85	21.35	21.50	179,006	-0.25(-1.15%)
Dec 05, 2017	21.85	22.00	21.60	21.75	181,766	-0.10(-0.46%)
Dec 04, 2017	22.85	22.95	21.75	21.85	276,147	-0.80(-3.53%)
Dec 01, 2017	22.75	22.90	22.10	22.65	196,097	-0.10(-0.44%)
Nov 30, 2017	22.65	23.05	22.55	22.75	269,908	+0.15(+0.66%)
Nov 29, 2017	22.80	22.98	22.50	22.60	198,268	-0.25(-1.09%)
Nov 28, 2017	22.50	22.85	22.45	22.85	211,988	+0.50(+2.24%)
Nov 27, 2017	22.90	22.95	22.30	22.35	319,669	-0.45(-1.97%)
Nov 24, 2017	23.25	23.30	22.80	22.80	121,547	-0.45(-1.94%)
Nov 22, 2017	23.40	23.70	23.05	23.25	248,227	-0.05(-0.21%)
Nov 21, 2017	23.00	24.25	22.96	23.30	866,325	+1.95(+9.13%)
Nov 20, 2017	20.70	21.40	20.70	21.35	357,569	+0.60(+2.89%)
Nov 17, 2017	20.30	20.90	19.93	20.75	313,686	+0.40(+1.97%)
Nov 16, 2017	20.00	20.77	19.88	20.35	323,645	+0.60(+3.04%)
Nov 15, 2017	18.85	19.90	18.60	19.75	386,971	+1.30(+7.05%)
Nov 14, 2017	18.75	18.75	18.10	18.45	297,425	-0.35(-1.86%)
Nov 13, 2017	19.20	19.20	18.75	18.80	157,844	-0.45(-2.34%)
Nov 10, 2017	18.95	19.40	18.93	19.25	124,095	+0.25(+1.32%)
Nov 09, 2017	18.55	19.24	18.55	19.00	148,724	+0.25(+1.33%)
Nov 08, 2017	18.60	18.82	18.40	18.75	234,156	+0.05(+0.27%)
Nov 07, 2017	19.10	19.15	18.60	18.70	309,701	-0.40(-2.09%)
Nov 06, 2017	19.05	19.42	18.75	19.10	195,664	+0.05(+0.26%)
Nov 03, 2017	20.10	20.10	18.98	19.05	326,945	-1.10(-5.46%)
Nov 02, 2017	19.95	20.35	18.96	20.15	274,976	-0.10(-0.49%)

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.