Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.43	20.86	19.33	19.91	2,130,395	-0.44(-2.18%)
Jan 30, 2018	21.10	21.11	20.11	20.36	1,756,347	-1.46(-6.70%)
Jan 29, 2018	22.79	22.79	21.79	21.82	1,013,349	-1.15(-5.01%)
Jan 26, 2018	23.06	23.51	22.76	22.97	1,080,173	+0.09(+0.41%)
Jan 25, 2018	23.09	23.62	22.75	22.87	1,166,395	+0.02(+0.08%)
Jan 24, 2018	22.43	22.98	21.87	22.85	1,380,336	+0.55(+2.45%)
Jan 23, 2018	22.05	22.42	21.51	22.31	1,083,955	+0.52(+2.38%)
Jan 22, 2018	21.20	21.84	21.15	21.79	2,116,859	+0.57(+2.71%)
Jan 19, 2018	21.18	21.37	20.67	21.21	1,224,874	-0.48(-2.22%)
Jan 18, 2018	22.29	22.54	21.47	21.69	1,459,563	-0.61(-2.75%)
Jan 17, 2018	20.99	22.44	20.78	22.31	1,586,563	+1.56(+7.54%)
Jan 16, 2018	21.45	21.84	20.71	20.74	1,986,432	+0.07(+0.32%)
Jan 12, 2018		20.68	20.68	20.68	0	+0.37(+1.81%)
Jan 11, 2018	19.63	21.20	19.58	20.31	3,213,713	+0.81(+4.16%)
Jan 10, 2018		19.88	19.25	19.50	1,427,551	-0.16(-0.81%)
Jan 09, 2018	19.17	19.79	19.01	19.66	1,435,970	+0.48(+2.51%)
Jan 08, 2018	19.52	19.65	18.97	19.18	923,250	-0.41(-2.12%)
Jan 05, 2018	19.55	19.99	18.83	19.59	1,958,437	-0.28(-1.42%)
Jan 04, 2018	19.32	20.08	18.74	19.88	2,090,487	+0.68(+3.53%)
Jan 03, 2018	19.08	19.53	18.98	19.20	2,394,676	+0.36(+1.90%)
Jan 02, 2018	18.50	18.77	18.49	18.84	1,586,844	+0.52(+2.83%)
Dec 29, 2017		18.32	18.32	18.32	0	+0.50(+2.80%)
Dec 28, 2017	16.98	17.99	16.92	17.82	1,620,491	+0.85(+5.00%)
Dec 27, 2017	16.84	17.09	16.61	16.97	1,608,241	+0.07(+0.39%)
Dec 26, 2017	16.19	16.93	16.11	16.91	1,017,359	+0.81(+5.04%)
Dec 22, 2017	16.17	16.28	15.84	16.10	942,524	-0.09(-0.58%)
Dec 21, 2017	15.89	16.45	15.65	16.19	1,737,633	+0.23(+1.42%)
Dec 20, 2017	15.41	16.25	15.23	15.96	932,859	+0.65(+4.25%)
Dec 19, 2017	15.95	16.16	15.31	15.31	1,329,782	-0.67(-4.19%)
Dec 18, 2017	15.33	16.01	15.09	15.98	1,318,125	+0.81(+5.34%)
Dec 15, 2017	15.45	15.47	15.03	15.17	2,386,403	-0.14(-0.92%)
Dec 14, 2017	14.90	15.56	14.90	15.31	1,342,044	+0.20(+1.31%)
Dec 13, 2017	15.83	15.91	14.91	15.12	1,794,260	-0.57(-3.61%)
Dec 12, 2017	16.27	16.35	15.51	15.68	1,514,989	-0.45(-2.80%)
Dec 11, 2017	15.95	16.49	15.90	16.13	983,060	+0.36(+2.27%)
Dec 08, 2017	16.30	16.46	15.72	15.78	1,185,917	+0.00(+0.00%)
Dec 07, 2017	15.66	15.89	15.47		1,096,154	+0.00(+0.00%)
Dec 06, 2017	16.92	16.92	15.40	15.79	2,932,038	-1.59(-9.17%)
Dec 05, 2017	17.15	17.62	16.86	17.38	1,566,294	+0.25(+1.49%)
Dec 04, 2017		17.52	15.92	17.12	2,629,239	+0.68(+4.13%)
Dec 01, 2017	15.21	16.81	15.21	16.44	2,778,971	+1.62(+10.93%)
Nov 30, 2017	14.31	15.31	14.31	14.82	2,692,750	+0.78(+5.57%)
Nov 29, 2017	14.15	14.52	13.94	14.04	1,219,478	-0.14(-1.00%)
Nov 28, 2017	13.96	14.45	13.85	14.18	1,477,741	+0.16(+1.14%)
Nov 27, 2017	14.11	14.31	13.81	14.02	1,245,602	-0.34(-2.36%)
Nov 24, 2017	14.33	14.55	14.23	14.36	682,274	+0.24(+1.67%)
Nov 22, 2017	14.30	14.44	13.57	14.13	2,217,091	+0.44(+3.24%)
Nov 21, 2017	14.04	14.20	13.56	13.68	2,705,521	-0.24(-1.69%)
Nov 20, 2017	14.71	14.72	13.71	13.92	1,762,816	-1.07(-7.17%)
Nov 17, 2017	14.50	15.12	14.37	14.99	1,624,051	+0.64(+4.46%)
Nov 16, 2017	14.01	14.64	13.87	14.35	881,704	+0.33(+2.35%)
Nov 15, 2017	13.90	14.18	13.29	14.02	1,802,392	-0.34(-2.36%)
Nov 14, 2017	15.08	15.12	14.28	14.36	1,898,095	-0.91(-5.98%)
Nov 13, 2017	15.36	15.46	14.89	15.28	1,311,713	-0.05(-0.31%)
Nov 10, 2017	15.29	15.84	14.94	15.32	1,985,225	-0.12(-0.79%)
Nov 09, 2017	14.51	15.69	14.50	15.45	2,561,940	+0.75(+5.13%)
Nov 08, 2017	14.97	15.14	13.72	14.69	3,924,448	-0.42(-2.80%)
Nov 07, 2017	14.47	16.44	14.46	15.12	7,029,431	+1.80(+13.52%)
Nov 06, 2017	11.70	13.66	11.54	13.32	3,931,780	+1.97(+17.36%)
Nov 03, 2017	10.82	11.50	10.55	11.35	1,870,979	+0.49(+4.51%)
Nov 02, 2017	11.20	11.34	10.32	10.86	2,325,396	-0.38(-3.36%)

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.