Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.77	20.84	20.28	20.68	1,210,833	-0.02(-0.10%)
Jan 30, 2018	20.70	20.84	20.58	20.70	1,331,121	-0.33(-1.57%)
Jan 29, 2018	21.68	21.76	20.95	21.03	957,569	-0.80(-3.66%)
Jan 26, 2018	21.82	22.15	21.55	21.83	1,045,549	+0.12(+0.55%)
Jan 25, 2018	22.55	22.55	21.60	21.71	886,335	-0.58(-2.60%)
Jan 24, 2018	22.76	22.87	22.00	22.29	518,548	-0.39(-1.72%)
Jan 23, 2018	22.64	23.07	22.55	22.68	1,191,677	+0.05(+0.22%)
Jan 22, 2018	22.26	22.70	22.07	22.63	1,115,683	+0.48(+2.17%)
Jan 19, 2018	21.61	22.18	21.46	22.15	823,574	+0.33(+1.51%)
Jan 18, 2018	22.01	22.24	21.67	21.82	855,173	-0.21(-0.95%)
Jan 17, 2018	22.19	22.65	21.90	22.03	1,207,553	-0.10(-0.45%)
Jan 16, 2018	22.34	22.52	21.64	22.13	1,562,586	-0.31(-1.38%)
Jan 12, 2018		22.44	22.44	22.44	0	-0.62(-2.69%)
Jan 11, 2018	22.78	23.40	22.47	23.06	976,579	+0.51(+2.26%)
Jan 10, 2018	23.02	23.06	22.36	22.55	1,773,743	-0.42(-1.83%)
Jan 09, 2018	23.47	23.47	22.14	22.97	1,995,558	-0.48(-2.05%)
Jan 08, 2018	23.08	23.54	22.89	23.45	2,339,595	+0.30(+1.30%)
Jan 05, 2018	22.93	23.19	22.51	23.15	1,527,566	+0.11(+0.48%)
Jan 04, 2018	22.38	23.18	22.08	23.04	2,925,973	+0.51(+2.26%)
Jan 03, 2018	21.79	22.72	21.55	22.53	1,603,847	+0.85(+3.92%)
Jan 02, 2018	21.16	21.82	21.06	21.68	1,262,167	+0.54(+2.55%)
Dec 29, 2017		21.14	21.14	21.14	0	+0.31(+1.49%)
Dec 28, 2017	20.64	20.87	20.53	20.83	589,751	+0.22(+1.07%)
Dec 27, 2017	20.85	20.89	20.56	20.61	586,062	-0.24(-1.15%)
Dec 26, 2017	20.62	20.90	20.45	20.85	542,871	+0.35(+1.71%)
Dec 22, 2017	20.59	20.65	20.32	20.50	461,683	-0.05(-0.24%)
Dec 21, 2017	19.93	20.66	19.93	20.55	956,012	+0.48(+2.39%)
Dec 20, 2017	19.46	20.12	19.35	20.07	1,009,107	+0.70(+3.61%)
Dec 19, 2017	19.45	19.66	19.24	19.37	708,340	-0.03(-0.15%)
Dec 18, 2017	18.47	19.62	18.47	19.40	1,159,591	+0.98(+5.32%)
Dec 15, 2017	18.63	18.78	18.36	18.42	2,084,343	-0.17(-0.91%)
Dec 14, 2017	18.25	18.81	18.19	18.59	1,582,132	+0.21(+1.14%)
Dec 13, 2017	19.25	19.34	18.15	18.38	1,152,323	-0.88(-4.57%)
Dec 12, 2017	19.36	19.62	19.26	19.26	944,744	-0.05(-0.26%)
Dec 11, 2017	18.96	19.50	18.90	19.31	1,440,702	+0.47(+2.49%)
Dec 08, 2017	18.66	18.88	18.40	18.84	1,228,600	+0.41(+2.22%)
Dec 07, 2017	18.31	18.61	18.05	18.43	1,256,417	+0.15(+0.82%)
Dec 06, 2017	19.14	19.14	18.24	18.28	1,040,765	-0.99(-5.14%)
Dec 05, 2017	20.09	20.16	19.24	19.27	845,631	-0.87(-4.32%)
Dec 04, 2017	20.01	20.27	19.98	20.14	1,227,042	+0.14(+0.70%)
Dec 01, 2017	19.77	20.09	19.68	20.00	1,266,698	+0.46(+2.35%)
Nov 30, 2017	19.39	20.23	19.25	19.54	1,365,852	+0.25(+1.30%)
Nov 29, 2017	18.83	19.35	18.83	19.29	985,767	+0.38(+2.01%)
Nov 28, 2017	18.73	18.95	18.64	18.91	992,733	+0.12(+0.64%)
Nov 27, 2017	18.89	18.93	18.52	18.79	1,073,101	-0.21(-1.11%)
Nov 24, 2017	19.01	19.10	18.75	19.00	315,754	+0.19(+1.01%)
Nov 22, 2017	18.76	18.91	18.70	18.81	1,244,540	+0.29(+1.57%)
Nov 21, 2017	18.54	18.60	18.06	18.52	1,828,227	+0.04(+0.22%)
Nov 20, 2017	18.99	18.99	18.37	18.48	1,463,027	-0.60(-3.14%)
Nov 17, 2017	18.81	19.18	18.62	19.08	1,659,091	+0.38(+2.03%)
Nov 16, 2017	18.70	19.00	18.38	18.70	2,393,675	-0.74(-3.81%)
Nov 15, 2017	19.39	19.84	19.10	19.44	1,384,752	-0.16(-0.82%)
Nov 14, 2017	20.07	20.18	19.57	19.60	799,737	-0.60(-2.97%)
Nov 13, 2017	20.62	20.62	20.06	20.20	1,092,067	-0.48(-2.32%)
Nov 10, 2017	21.35	21.48	20.63	20.68	1,646,518	-0.66(-3.09%)
Nov 09, 2017	21.24	21.64	21.19	21.34	1,508,587	-0.01(-0.05%)
Nov 08, 2017	21.58	21.64	21.27	21.35	917,137	-0.25(-1.16%)
Nov 07, 2017	22.24	22.61	21.50	21.60	2,010,468	-0.44(-2.00%)
Nov 06, 2017	21.20	22.08	20.92	22.04	2,142,964	+1.24(+5.96%)
Nov 03, 2017	20.11	20.85	20.03	20.80	1,770,481	+0.60(+2.97%)
Nov 02, 2017	20.20	20.75	20.10	20.20	2,470,840	+0.05(+0.25%)

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.