Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.81	25.90	24.59	25.04	118,117	-0.44(-1.73%)
Jan 30, 2018	27.45	27.63	26.71	25.48	164,898	-2.63(-9.36%)
Jan 29, 2018	28.98	29.47	28.00	28.11	95,017	-1.63(-5.48%)
Jan 26, 2018	30.13	30.26	29.50	29.74	54,550	+0.11(+0.37%)
Jan 25, 2018	31.44	31.44	29.26	29.63	88,686	-1.38(-4.45%)
Jan 24, 2018	31.80	31.99	30.50	31.01	108,641	-0.27(-0.86%)
Jan 23, 2018	31.00	31.59	30.29	31.28	136,571	+0.74(+2.42%)
Jan 22, 2018	28.77	30.57	28.29	30.54	133,578	+2.25(+7.95%)
Jan 19, 2018	28.35	28.57	27.70	28.29	75,171	-0.37(-1.29%)
Jan 18, 2018	29.90	29.90	28.50	28.66	149,258	-1.20(-4.02%)
Jan 17, 2018	30.39	30.47	28.81	29.86	72,823	+0.34(+1.15%)
Jan 16, 2018	30.90	31.32	29.45	29.52	215,060	-1.44(-4.65%)
Jan 12, 2018		30.96	30.96	30.96	0	+0.47(+1.54%)
Jan 11, 2018	28.84	31.25	28.65	30.49	202,824	+2.07(+7.28%)
Jan 10, 2018	28.99	29.60	28.33	28.42	80,560	-0.56(-1.93%)
Jan 09, 2018	29.10	29.40	28.64	28.98	96,710	+0.24(+0.84%)
Jan 08, 2018	28.11	28.90	27.51	28.74	88,907	+0.64(+2.28%)
Jan 05, 2018	28.59	28.59	27.66	28.10	90,571	-0.86(-2.97%)
Jan 04, 2018	28.72	29.15	27.68	28.96	141,874	+0.56(+1.97%)
Jan 03, 2018	28.17	29.13	27.99	28.40	147,624	+0.79(+2.86%)
Jan 02, 2018	26.80	27.65	26.05	27.61	185,704	+2.22(+8.74%)
Dec 29, 2017		25.39	25.39	25.39	0	-0.77(-2.94%)
Dec 28, 2017	25.58	26.28	25.48	26.16	127,344	+0.83(+3.28%)
Dec 27, 2017	25.92	25.92	25.23	25.33	79,197	-0.47(-1.82%)
Dec 26, 2017	24.41	25.84	24.41	25.80	124,257	+1.51(+6.22%)
Dec 22, 2017	23.59	24.86	23.57	24.29	165,663	+0.35(+1.46%)
Dec 21, 2017	21.89	24.11	21.82	23.94	182,276	+1.70(+7.64%)
Dec 20, 2017	21.19	22.32	20.75	22.24	144,175	+1.22(+5.80%)
Dec 19, 2017	21.45	21.82	20.88	21.02	176,032	+0.06(+0.29%)
Dec 18, 2017	20.49	21.58	20.22	20.96	219,993	+1.14(+5.75%)
Dec 15, 2017	21.12	21.12	19.74	19.82	140,915	-1.06(-5.08%)
Dec 14, 2017	21.25	21.68	20.85	20.88	60,509	-0.56(-2.61%)
Dec 13, 2017	22.11	22.18	21.43	21.44	58,282	-0.58(-2.63%)
Dec 12, 2017	22.89	22.96	21.83	22.02	101,484	-0.57(-2.52%)
Dec 11, 2017	22.15	22.96	21.72	22.59	98,643	+1.04(+4.83%)
Dec 08, 2017	21.35	22.19	21.19	21.55	84,986	+0.75(+3.61%)
Dec 07, 2017	20.70	21.05	20.25	20.80	90,920	+0.21(+1.02%)
Dec 06, 2017	22.31	22.31	20.50	20.59	206,355	-1.96(-8.69%)
Dec 05, 2017	23.18	23.40	22.42	22.55	79,708	-0.67(-2.89%)
Dec 04, 2017	24.35	24.93	23.05	23.22	112,385	-1.08(-4.44%)
Dec 01, 2017	23.67	25.39	23.64	24.30	232,825	+1.26(+5.47%)
Nov 30, 2017	22.22	23.50	22.13	23.04	221,232	+1.38(+6.37%)
Nov 29, 2017	21.69	22.30	21.01	21.66	103,779	+0.17(+0.79%)
Nov 28, 2017	21.20	21.69	21.00	21.49	61,165	+0.28(+1.32%)
Nov 27, 2017	22.30	22.30	21.16	21.21	131,364	-1.25(-5.57%)
Nov 24, 2017	22.93	23.57	22.44	22.46	50,371	+0.03(+0.13%)
Nov 22, 2017	22.23	22.69	22.14	22.43	90,511	+0.80(+3.70%)
Nov 21, 2017	22.07	22.35	21.28	21.63	68,680	-0.12(-0.55%)
Nov 20, 2017	21.40	22.13	20.95	21.75	142,810	-0.74(-3.29%)
Nov 17, 2017	22.65	22.70	21.81	22.49	169,990	+0.94(+4.36%)
Nov 16, 2017	21.59	21.93	20.93	21.55	171,331	+0.19(+0.89%)
Nov 15, 2017	21.44	21.73	20.44	21.36	178,692	-0.55(-2.51%)
Nov 14, 2017	24.30	24.37	21.85	21.91	236,758	-2.74(-11.12%)
Nov 13, 2017	26.17	26.23	24.62	24.65	165,008	-1.74(-6.59%)
Nov 10, 2017	26.26	26.91	25.40	26.39	99,700	-0.08(-0.30%)
Nov 09, 2017	25.17	26.75	24.90	26.47	147,114	+1.00(+3.93%)
Nov 08, 2017	25.35	26.45	24.84	25.47	162,346	-0.73(-2.79%)
Nov 07, 2017	26.75	26.75	25.57	26.20	122,568	-0.47(-1.76%)
Nov 06, 2017	24.05	26.75	24.05	26.67	559,415	+2.70(+11.26%)
Nov 03, 2017	23.12	24.50	22.85	23.97	542,406	+0.77(+3.32%)
Nov 02, 2017	24.41	24.41	22.40	23.20	164,788	-1.00(-4.13%)

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.