Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.62	30.62	29.63	29.70	54,797	-0.95(-3.10%)
Jan 30, 2018	30.48	30.83	30.48	30.65	130,791	-0.11(-0.34%)
Jan 29, 2018	30.69	30.97	30.41	30.76	44,807	+0.00(+0.00%)
Jan 26, 2018	30.58	30.94	30.58	30.76	42,235	+0.14(+0.46%)
Jan 25, 2018	30.55	30.81	30.55	30.62	62,488	+0.04(+0.12%)
Jan 24, 2018	31.15	31.29	30.55	30.58	57,505	-0.56(-1.81%)
Jan 23, 2018	30.41	31.46	30.41	31.15	98,987	+0.49(+1.61%)
Jan 22, 2018	29.99	30.90	29.92	30.65	37,798	+0.67(+2.23%)
Jan 19, 2018	29.21	30.30	29.00	29.99	52,277	+0.74(+2.52%)
Jan 18, 2018	29.70	29.95	29.21	29.25	28,504	-0.49(-1.65%)
Jan 17, 2018	29.70	30.44	29.49	29.74	43,578	+0.00(+0.00%)
Jan 16, 2018	30.06	30.55	29.07	29.74	116,793	-0.25(-0.82%)
Jan 12, 2018		29.99	29.99	29.99	0	+0.11(+0.35%)
Jan 11, 2018	28.61	30.02	28.48	29.88	147,979	+1.55(+5.46%)
Jan 10, 2018	27.10	28.47	27.10	28.33	114,380	+1.27(+4.68%)
Jan 09, 2018	26.12	27.55	25.10	27.07	307,550	+0.91(+3.49%)
Jan 08, 2018	27.53	27.70	25.94	26.15	145,655	-1.48(-5.34%)
Jan 05, 2018	28.23	28.61	27.38	27.63	130,463	-0.46(-1.63%)
Jan 04, 2018	27.91	28.51	27.07	28.09	84,141	+0.21(+0.76%)
Jan 03, 2018	28.83	28.93	27.84	27.88	74,221	-0.74(-2.58%)
Jan 02, 2018	27.77	28.76	27.70	28.61	77,559	+1.20(+4.36%)
Dec 29, 2017		27.42	27.42	27.42	0	-0.04(-0.13%)
Dec 28, 2017	27.49	27.63	27.00	27.45	42,314	-0.11(-0.38%)
Dec 27, 2017	28.76	28.76	27.28	27.56	67,622	-1.27(-4.39%)
Dec 26, 2017	27.91	29.32	27.91	28.83	84,724	+1.02(+3.67%)
Dec 22, 2017	27.60	27.95	26.96	27.81	75,210	+0.11(+0.38%)
Dec 21, 2017	26.86	28.65	26.86	27.70	127,306	+0.56(+2.07%)
Dec 20, 2017	27.03	27.21	26.44	27.14	65,371	+0.39(+1.45%)
Dec 19, 2017	27.81	28.05	26.40	26.75	114,289	-0.49(-1.81%)
Dec 18, 2017	26.61	27.35	26.44	27.24	164,223	+1.02(+3.89%)
Dec 15, 2017	25.66	28.05	25.56	26.22	375,190	+1.44(+5.82%)
Dec 14, 2017	25.66	25.91	24.61	24.78	147,894	-0.77(-3.03%)
Dec 13, 2017	25.35	26.12	25.30	25.56	106,652	+0.07(+0.28%)
Dec 12, 2017	25.45	26.40	25.35	25.49	59,605	+0.14(+0.55%)
Dec 11, 2017	25.35	25.59	25.10	25.35	82,130	-0.21(-0.83%)
Dec 08, 2017	25.91	25.91	24.99	25.56	78,630	+0.00(+0.00%)
Dec 07, 2017	24.05	25.80	23.94		132,846	+0.00(+0.00%)
Dec 06, 2017	24.15	24.64	23.45	24.12	106,698	-0.11(-0.44%)
Dec 05, 2017	25.17	25.62	23.20	24.22	395,068	+1.55(+6.82%)
Dec 04, 2017	21.87	23.20	21.87	22.67	258,404	+1.23(+5.74%)
Dec 01, 2017	22.25	22.50	20.81	21.44	164,745	-0.91(-4.09%)
Nov 30, 2017	22.04	22.74	21.73	22.36	146,621	+0.32(+1.44%)
Nov 29, 2017	20.49	22.46	20.49	22.04	226,676	+1.44(+7.00%)
Nov 28, 2017	19.97	20.64	19.58	20.60	144,150	+0.63(+3.17%)
Nov 27, 2017	19.83	20.95	19.79	19.97	176,929	+0.28(+1.43%)
Nov 24, 2017	19.90	20.14	19.55	19.69	23,162	-0.21(-1.06%)
Nov 22, 2017	19.79	20.39	19.72	19.90	95,381	+0.18(+0.89%)
Nov 21, 2017	20.04	20.39	19.33	19.72	116,735	-0.42(-2.09%)
Nov 20, 2017	19.65	20.42	18.98	20.14	127,771	+0.53(+2.69%)
Nov 17, 2017	18.28	19.72	18.21	19.62	150,606	+1.41(+7.72%)
Nov 16, 2017	17.96	18.28	17.65	18.21	66,172	+0.28(+1.57%)
Nov 15, 2017	17.33	18.10	17.01	17.93	64,961	+0.49(+2.82%)
Nov 14, 2017	17.79	17.79	17.23	17.44	44,903	-0.42(-2.36%)
Nov 13, 2017	18.24	18.28	17.58	17.86	49,439	-0.04(-0.20%)
Nov 10, 2017	17.89	18.24	17.82	17.89	61,211	+0.04(+0.20%)
Nov 09, 2017	17.33	18.21	17.33	17.86	67,936	+0.28(+1.60%)
Nov 08, 2017	17.65	17.65	17.19	17.58	56,573	+0.07(+0.40%)
Nov 07, 2017	17.72	17.93	17.19	17.51	105,228	-0.35(-1.97%)
Nov 06, 2017	17.96	17.96	17.65	17.86	78,593	+0.04(+0.20%)
Nov 03, 2017	18.56	18.56	17.65	17.82	115,088	-0.84(-4.52%)
Nov 02, 2017	18.03	18.74	18.03	18.67	56,138	+0.77(+4.32%)

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.