Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	27.03	27.26	26.66	26.85	751,562	-0.14(-0.51%)
Jan 30, 2018	26.80	27.03	26.55	26.98	1,282,468	+0.09(+0.34%)
Jan 29, 2018	26.76	27.17	26.62	26.89	936,456	+0.14(+0.51%)
Jan 26, 2018	26.62	27.17	26.53	26.76	1,417,727	+0.14(+0.51%)
Jan 25, 2018	26.25	26.76	26.07	26.62	1,243,317	+0.59(+2.28%)
Jan 24, 2018	26.30	26.57	26.03	26.03	623,534	-0.23(-0.87%)
Jan 23, 2018	26.39	26.53	26.21	26.25	609,651	-0.18(-0.69%)
Jan 22, 2018	26.71	27.03	26.35	26.44	1,574,175	+0.68(+2.65%)
Jan 19, 2018	25.30	25.75	25.07	25.75	697,710	+0.55(+2.17%)
Jan 18, 2018	25.21	25.43	25.07	25.21	526,632	-0.05(-0.18%)
Jan 17, 2018	24.93	25.48	24.86	25.25	761,730	+0.41(+1.65%)
Jan 16, 2018	24.75	25.11	24.61	24.84	461,736	+0.23(+0.93%)
Jan 12, 2018		24.61	24.61	24.61	0	-0.23(-0.92%)
Jan 11, 2018	25.07	25.25	24.75	24.84	470,736	-0.05(-0.18%)
Jan 10, 2018		24.98		24.89	793,639	+0.09(+0.37%)
Jan 09, 2018	25.16	25.16	24.70	24.80	409,189	-0.23(-0.91%)
Jan 08, 2018	24.70	25.11	24.52	25.02	548,349	+0.36(+1.48%)
Jan 05, 2018	24.48	24.84	24.48	24.66	1,128,194	+0.27(+1.12%)
Jan 04, 2018	23.97	24.43	23.70	24.39	1,246,565	+0.55(+2.29%)
Jan 03, 2018	23.61	24.07	23.61	23.84	860,981	+0.23(+0.97%)
Jan 02, 2018	23.34	23.66	23.15	23.61	555,715	+0.27(+1.17%)
Dec 29, 2017		23.34	23.34	23.34	0	+0.32(+1.39%)
Dec 28, 2017	22.93	23.20	22.82	23.02	182,647	+0.09(+0.40%)
Dec 27, 2017	22.93	23.11	22.77	22.93	215,549	+0.09(+0.40%)
Dec 26, 2017	22.65	22.93	22.47	22.84	232,826	+0.27(+1.21%)
Dec 22, 2017	22.47	22.70	22.33	22.56	320,255	+0.27(+1.23%)
Dec 21, 2017	22.24	22.47	22.15	22.29	222,532	+0.14(+0.61%)
Dec 20, 2017	21.79	22.20	21.77	22.15	397,689	+0.41(+1.87%)
Dec 19, 2017	21.34	21.88	21.29	21.75	448,551	+0.45(+2.12%)
Dec 18, 2017	20.98	21.34	20.84	21.29	368,391	+0.45(+2.17%)
Dec 15, 2017	20.84	20.98	20.75	20.84	333,770	+0.05(+0.22%)
Dec 14, 2017	20.98	21.20	20.75	20.80	709,064	-0.23(-1.08%)
Dec 13, 2017	20.57	21.16	20.57	21.02	721,190	+0.45(+2.20%)
Dec 12, 2017	20.43	20.66	20.30	20.57	2,415,912	+0.14(+0.66%)
Dec 11, 2017	20.57	20.66	20.39	20.43	598,264	+0.00(+0.00%)
Dec 08, 2017	20.62	20.71	20.34	20.43	1,151,903	-0.14(-0.66%)
Dec 07, 2017	20.30	20.66	20.25	20.57	582,711	+0.27(+1.34%)
Dec 06, 2017	20.93	20.98	20.12	20.30	1,809,718	-0.59(-2.81%)
Dec 05, 2017	20.89	21.07	20.57	20.89	4,924,858	-0.77(-3.55%)
Dec 04, 2017	22.24	22.24	21.61	21.66	750,694	-0.27(-1.24%)
Dec 01, 2017	22.11	22.15	21.88	21.93	491,448	-0.18(-0.82%)
Nov 30, 2017	22.33	22.42	22.02	22.11	877,088	-0.14(-0.61%)
Nov 29, 2017	21.66	22.33	21.66	22.24	453,846	+0.54(+2.50%)
Nov 28, 2017	21.70	21.97	21.66	21.70	159,858	-0.05(-0.21%)
Nov 27, 2017	22.11	22.15	21.52	21.75	377,124	-0.32(-1.43%)
Nov 24, 2017	21.70	22.11	21.70	22.06	153,114	+0.41(+1.88%)
Nov 22, 2017	21.43	21.72	21.33	21.66	290,933	+0.32(+1.48%)
Nov 21, 2017	21.07	21.38	20.98	21.34	770,470	+0.27(+1.29%)
Nov 20, 2017	21.02	21.20	20.93	21.07	447,330	+0.00(+0.00%)
Nov 17, 2017	21.07	21.20	21.02	21.07	221,362	+0.00(+0.00%)
Nov 16, 2017	21.02	21.16	20.89	21.07	514,823	+0.09(+0.43%)
Nov 15, 2017	20.98	21.07	20.66	20.98	1,078,654	+0.00(+0.00%)
Nov 14, 2017	20.89	21.16	20.84	20.98	603,557	+0.05(+0.22%)
Nov 13, 2017	20.89	21.07	20.80	20.93	547,794	-0.18(-0.86%)
Nov 10, 2017	21.07	21.25	20.98	21.11	458,861	+0.09(+0.43%)
Nov 09, 2017	21.02	21.52	20.80	21.02	1,792,702	-0.27(-1.27%)
Nov 08, 2017	20.89	21.43	20.71	21.29	2,414,695	-0.63(-2.89%)
Nov 07, 2017	21.66	21.97	21.38	21.93	1,021,272	+0.32(+1.46%)
Nov 06, 2017	22.56	23.01	21.34	21.61	736,818	+0.14(+0.63%)
Nov 03, 2017	21.07	21.56	20.93	21.47	220,185	+0.50(+2.37%)
Nov 02, 2017	21.38	21.43	20.89	20.98	220,594	-0.36(-1.70%)

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.