Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.61	22.84	22.31	22.53	4,661,604	+0.00(+0.00%)
Jan 30, 2018	22.46	22.63	22.26	22.53	5,095,913	-0.43(-1.87%)
Jan 29, 2018	23.23	23.25	22.84	22.96	5,223,694	-0.71(-2.99%)
Jan 26, 2018	23.70	23.89	23.57	23.66	3,294,703	+0.08(+0.32%)
Jan 25, 2018	24.15	24.21	23.53	23.59	3,802,742	-0.46(-1.90%)
Jan 24, 2018	24.15	24.27	23.76	24.05	9,126,277	+0.14(+0.58%)
Jan 23, 2018	23.83	24.03	23.64	23.91	3,795,428	-0.10(-0.40%)
Jan 22, 2018	23.33	24.01	23.28	24.00	3,476,237	+0.76(+3.25%)
Jan 19, 2018	22.85	23.31	22.76	23.25	3,904,182	+0.24(+1.06%)
Jan 18, 2018	23.18	23.28	22.96	23.01	4,565,329	-0.36(-1.54%)
Jan 17, 2018	23.16	23.55	22.94	23.37	4,814,329	+0.19(+0.84%)
Jan 16, 2018	23.62	23.78	23.13	23.17	5,139,543	-0.98(-4.05%)
Jan 12, 2018		24.15	24.15	24.15	0	+0.55(+2.32%)
Jan 11, 2018	23.01	23.73	22.98	23.60	5,816,337	+0.82(+3.59%)
Jan 10, 2018		23.00		22.78	4,336,707	+0.31(+1.39%)
Jan 09, 2018	22.54	22.72	22.31	22.47	3,502,441	-0.28(-1.25%)
Jan 08, 2018	22.60	22.77	22.31	22.76	3,494,255	+0.21(+0.92%)
Jan 05, 2018	22.43	22.56	22.21	22.55	2,901,890	+0.07(+0.31%)
Jan 04, 2018	22.31	22.57	22.19	22.48	3,688,731	+0.21(+0.93%)
Jan 03, 2018	22.21	22.44	21.96	22.27	4,725,434	+0.16(+0.72%)
Jan 02, 2018	21.67	22.15	21.65	22.11	4,664,197	+0.38(+1.76%)
Dec 29, 2017		21.73	21.73	21.73	0	-0.06(-0.29%)
Dec 28, 2017	21.80	21.88	21.63	21.79	2,035,366	-0.06(-0.25%)
Dec 27, 2017	21.79	21.93	21.74	21.85	3,343,741	+0.07(+0.32%)
Dec 26, 2017	21.74	21.89	21.57	21.78	1,989,899	+0.16(+0.74%)
Dec 22, 2017	21.58	21.68	21.24	21.62	3,472,476	+0.24(+1.14%)
Dec 21, 2017	21.17	21.54	20.89	21.37	4,655,173	+0.65(+3.15%)
Dec 20, 2017	20.12	20.78	20.01	20.72	4,791,679	+0.81(+4.08%)
Dec 19, 2017	19.88	19.94	19.68	19.91	3,598,020	+0.10(+0.49%)
Dec 18, 2017	19.51	19.90	19.47	19.81	4,282,249	+0.78(+4.08%)
Dec 15, 2017	19.23	19.25	19.02	19.04	7,691,107	-0.12(-0.65%)
Dec 14, 2017	19.57	19.84	19.15	19.16	4,974,090	-0.69(-3.50%)
Dec 13, 2017	19.84	20.02	19.72	19.85	4,197,221	-0.11(-0.56%)
Dec 12, 2017	19.97	20.08	19.85	19.97	4,123,002	+0.12(+0.63%)
Dec 11, 2017	19.14	19.85	19.11	19.84	6,097,653	+0.86(+4.53%)
Dec 08, 2017	18.92	19.08	18.80	18.98	4,291,584	+0.12(+0.63%)
Dec 07, 2017	18.76	18.97	18.70	18.86	4,354,928	-0.26(-1.38%)
Dec 06, 2017	19.38	19.41	18.99	19.13	4,070,930	-0.47(-2.41%)
Dec 05, 2017	20.12	20.15	19.57	19.60	4,551,342	-0.46(-2.32%)
Dec 04, 2017	20.27	20.55	20.02	20.06	4,494,951	-0.24(-1.16%)
Dec 01, 2017	20.07	20.42	20.00	20.30	7,308,800	+0.42(+2.13%)
Nov 30, 2017	19.49	19.91	19.47	19.88	10,492,693	+0.74(+3.88%)
Nov 29, 2017	19.06	19.38	19.01	19.13	5,411,309	+0.05(+0.25%)
Nov 28, 2017	18.51	19.11	18.43	19.08	6,653,640	+0.56(+3.04%)
Nov 27, 2017		18.57	18.36	18.52	5,469,857	-0.16(-0.85%)
Nov 24, 2017	18.86	18.87	18.61	18.68	2,552,970	-0.10(-0.52%)
Nov 22, 2017	18.81	18.91	18.71	18.78	3,314,615	+0.32(+1.73%)
Nov 21, 2017	18.59	18.90	18.43	18.46	5,009,497	+0.07(+0.38%)
Nov 20, 2017	18.58	18.58	18.30	18.39	3,137,371	+0.01(+0.04%)
Nov 17, 2017	18.36	18.52	18.31	18.38	3,394,693	+0.06(+0.30%)
Nov 16, 2017	18.22	18.43	18.16	18.33	3,956,771	+0.03(+0.15%)
Nov 15, 2017	18.36	18.43	18.09	18.30	4,914,006	-0.46(-2.43%)
Nov 14, 2017	19.37	19.41	18.71	18.76	4,963,733	-0.86(-4.37%)
Nov 13, 2017	19.42	19.70	19.39	19.61	4,427,075	-0.36(-1.80%)
Nov 10, 2017	20.35	20.35	19.84	19.97	3,363,148	-0.30(-1.50%)
Nov 09, 2017	19.87	20.36	19.81	20.28	4,855,078	+0.15(+0.76%)
Nov 08, 2017	20.27	20.33	20.05	20.12	4,317,103	-0.10(-0.51%)
Nov 07, 2017	20.79	20.83	20.18	20.23	7,822,537	-0.04(-0.20%)
Nov 06, 2017	19.83	20.28	19.80	20.27	4,807,472	+0.53(+2.69%)
Nov 03, 2017	19.54	19.89	19.50	19.74	4,480,652	+0.23(+1.17%)
Nov 02, 2017	19.50	19.72	19.34	19.51	8,211,971	+0.34(+1.77%)

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.