Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	26.70	26.92	26.15	26.28	13,280,264	-0.41(-1.52%)
Jan 30, 2018	26.84	27.14	26.60	26.69	13,053,864	-0.44(-1.63%)
Jan 29, 2018	26.53	27.19	26.44	27.13	15,274,219	+0.40(+1.49%)
Jan 26, 2018	26.20	26.74	26.02	26.73	13,492,418	+0.54(+2.05%)
Jan 25, 2018	26.28	26.37	25.72	26.20	19,088,820	+0.68(+2.65%)
Jan 24, 2018	25.50	25.86	25.23	25.52	15,159,840	+0.15(+0.58%)
Jan 23, 2018	25.64	25.65	25.12	25.38	12,232,413	-0.28(-1.08%)
Jan 22, 2018	25.67	25.73	25.25	25.65	11,222,558	-0.08(-0.30%)
Jan 19, 2018	25.25	25.82	25.04	25.73	10,998,038	+0.57(+2.27%)
Jan 18, 2018	24.90	25.42	24.85	25.16	12,196,947	+0.34(+1.36%)
Jan 17, 2018	24.60	25.02	24.55	24.82	8,745,002	+0.36(+1.49%)
Jan 16, 2018	24.54	24.65	24.24	24.46	9,177,307	+0.10(+0.39%)
Jan 12, 2018		24.36	24.36	24.36	0	+0.05(+0.21%)
Jan 11, 2018	24.24	24.34	23.86	24.31	10,825,368	+0.08(+0.32%)
Jan 10, 2018		24.28		24.23	8,737,589	+0.19(+0.79%)
Jan 09, 2018	24.24	24.38	24.03	24.04	9,455,592	-0.17(-0.72%)
Jan 08, 2018	23.70	24.34	23.65	24.21	14,232,318	+0.56(+2.38%)
Jan 05, 2018	23.63	23.87	23.28	23.65	11,123,174	+0.29(+1.26%)
Jan 04, 2018	24.26	24.29	22.98	23.36	14,273,595	-0.75(-3.12%)
Jan 03, 2018	24.41	24.65	23.97	24.11	12,460,961	-0.39(-1.59%)
Jan 02, 2018	23.84	24.51	23.83	24.50	13,503,066	+0.74(+3.10%)
Dec 29, 2017		23.76	23.76	23.76	0	-0.17(-0.72%)
Dec 28, 2017	24.01	24.08	23.76	23.94	5,059,577	-0.05(-0.22%)
Dec 27, 2017	24.04	24.20	23.97	23.99	5,675,797	-0.08(-0.32%)
Dec 26, 2017	24.47	24.67	23.89	24.07	10,023,266	-0.39(-1.59%)
Dec 22, 2017	23.95	24.48	23.91	24.46	12,630,728	+0.61(+2.54%)
Dec 21, 2017	23.68	23.98	23.50	23.85	9,893,651	+0.20(+0.84%)
Dec 20, 2017	23.52	23.73	23.38	23.65	15,411,166	+0.32(+1.37%)
Dec 19, 2017	23.42	23.47	23.23	23.33	9,733,931	-0.04(-0.19%)
Dec 18, 2017	22.99	23.45	22.95	23.38	13,847,954	+0.48(+2.08%)
Dec 15, 2017	22.44	22.96	22.43	22.90	14,913,046	+0.48(+2.12%)
Dec 14, 2017	23.12	23.20	22.41	22.42	14,109,152	-0.68(-2.96%)
Dec 13, 2017	22.82	23.28	22.54	23.11	12,517,725	+0.31(+1.37%)
Dec 12, 2017	22.80	23.34	22.75	22.80	8,966,449	-0.22(-0.94%)
Dec 11, 2017	23.20	23.34	22.81	23.01	7,987,039	-0.09(-0.37%)
Dec 08, 2017	23.10	23.20	22.93	23.10	7,128,525	+0.13(+0.57%)
Dec 07, 2017	22.91	23.10	22.83	22.97	7,973,963	+0.10(+0.45%)
Dec 06, 2017	22.92	22.99	22.71	22.86	9,441,835	+0.16(+0.72%)
Dec 05, 2017	23.30	23.38	22.61	22.70	13,077,209	-0.57(-2.46%)
Dec 04, 2017	22.51	23.36	22.50	23.27	20,928,836	+1.05(+4.71%)
Dec 01, 2017	22.18	22.47	21.84	22.22	23,732,552	-0.16(-0.73%)
Nov 30, 2017	23.65	23.98	22.10	22.39	73,993,040	+1.28(+6.07%)
Nov 29, 2017	20.47	21.12	20.45	21.11	24,192,302	+0.71(+3.48%)
Nov 28, 2017	20.09	20.41	19.95	20.40	10,930,698	+0.33(+1.64%)
Nov 27, 2017	19.91	20.20	19.87	20.07	11,171,151	+0.17(+0.87%)
Nov 24, 2017	20.13	20.28	19.86	19.89	3,903,999	-0.14(-0.69%)
Nov 22, 2017	19.80	20.15	19.76	20.03	11,268,437	+0.31(+1.58%)
Nov 21, 2017	20.12	20.18	19.65	19.72	10,899,585	-0.36(-1.81%)
Nov 20, 2017	19.98	20.36	19.84	20.09	19,004,332	-0.18(-0.90%)
Nov 17, 2017	19.33	20.32	19.30	20.27	22,868,864	+0.98(+5.07%)
Nov 16, 2017	18.88	19.43	18.83	19.29	18,128,712	+0.58(+3.10%)
Nov 15, 2017	18.60	19.22	18.40	18.71	13,441,017	-0.36(-1.86%)
Nov 14, 2017	19.05	19.11	18.64	19.06	11,963,837	+0.00(+0.02%)
Nov 13, 2017	18.94	19.15	18.92	19.06	9,340,844	+0.05(+0.27%)
Nov 10, 2017	18.92	19.27	18.90	19.01	9,980,012	+0.11(+0.59%)
Nov 09, 2017	18.78	19.02	18.74	18.90	12,554,558	+0.09(+0.46%)
Nov 08, 2017	18.34	18.84	18.31	18.81	10,302,918	+0.46(+2.53%)
Nov 07, 2017	18.42	18.46	18.21	18.34	10,435,840	-0.02(-0.09%)
Nov 06, 2017	18.68	18.72	18.34	18.36	12,772,969	-0.15(-0.79%)
Nov 03, 2017	18.34	18.75	18.27	18.51	13,051,263	+0.28(+1.51%)
Nov 02, 2017	18.34	18.39	17.85	18.23	16,238,981	+0.24(+1.34%)

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.