Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.78	19.19	18.25	18.51	11,456,850	-0.14(-0.75%)
Jan 30, 2018	18.70	18.81	18.60	18.65	12,976,068	-0.74(-3.82%)
Jan 29, 2018	19.16	19.70	19.11	19.39	9,772,064	+0.07(+0.36%)
Jan 26, 2018	19.66	20.19	19.23	19.32	14,696,139	-0.39(-1.98%)
Jan 25, 2018	20.00	20.01	18.87	19.71	23,899,364	-0.17(-0.86%)
Jan 24, 2018	21.48	21.56	19.73	19.88	33,065,400	-2.42(-10.85%)
Jan 23, 2018	22.18	22.86	22.18	22.30	8,527,337	+0.27(+1.23%)
Jan 22, 2018	21.35	22.08	21.32	22.03	9,435,650	+0.51(+2.37%)
Jan 19, 2018	21.94	21.98	21.07	21.52	15,382,505	-0.58(-2.62%)
Jan 18, 2018	22.56	22.63	21.54	22.10	12,918,072	-0.60(-2.64%)
Jan 17, 2018	23.01	23.10	22.32	22.70	11,413,469	-0.28(-1.22%)
Jan 16, 2018	24.26	24.37	22.88	22.98	14,657,690	-0.86(-3.61%)
Jan 12, 2018		23.84	23.84	23.84	0	+0.03(+0.13%)
Jan 11, 2018	23.50	24.25	23.46	23.81	11,702,707	+0.38(+1.62%)
Jan 10, 2018		23.75	23.21	23.43	11,786,794	-0.44(-1.84%)
Jan 09, 2018	23.38	23.94	23.25	23.87	11,358,448	+0.76(+3.29%)
Jan 08, 2018	23.95	24.09	22.67	23.11	16,150,913	-0.74(-3.10%)
Jan 05, 2018	23.51	24.43	23.22	23.85	22,334,544	+0.80(+3.47%)
Jan 04, 2018	23.09	23.39	22.57	23.05	15,324,664	+0.04(+0.17%)
Jan 03, 2018	22.40	23.47	22.06	23.01	22,532,972	+1.22(+5.60%)
Jan 02, 2018	20.95	21.85	20.88	21.79	12,759,885	+1.01(+4.86%)
Dec 29, 2017		20.78	20.78	20.78	0	-0.38(-1.80%)
Dec 28, 2017	21.50	21.72	20.71	21.16	14,601,483	-0.39(-1.81%)
Dec 27, 2017	21.79	21.94	21.33	21.55	11,642,240	-0.10(-0.46%)
Dec 26, 2017	21.45	22.28	21.38	21.65	10,701,638	+0.10(+0.46%)
Dec 22, 2017	21.60	21.80	21.08	21.55	13,460,288	-0.12(-0.55%)
Dec 21, 2017	20.86	21.83	20.86	21.67	16,502,932	+0.78(+3.73%)
Dec 20, 2017	21.01	21.60	20.75	20.89	21,771,944	+0.03(+0.14%)
Dec 19, 2017	21.28	21.40	20.65	20.86	13,571,161	-0.34(-1.60%)
Dec 18, 2017	20.00	21.65	19.95	21.20	27,018,780	+1.49(+7.56%)
Dec 15, 2017	19.70	20.39	19.20	19.71	23,793,868	+0.03(+0.15%)
Dec 14, 2017	21.05	21.70	19.01	19.68	53,334,476	-2.37(-10.75%)
Dec 13, 2017	22.00	22.81	20.92	22.05	48,387,560	+0.18(+0.82%)
Dec 12, 2017	20.50	22.15	20.41	21.87	41,212,184	+1.32(+6.42%)
Dec 11, 2017	19.80	20.73	19.21	20.55	33,706,412	+0.85(+4.31%)
Dec 08, 2017	17.80	19.77	17.78	19.70	44,858,864	+2.07(+11.74%)
Dec 07, 2017	16.78	17.77	16.75	17.63	13,392,711	+0.78(+4.63%)
Dec 06, 2017		17.95	16.35	16.85	21,572,000	-0.90(-5.07%)
Dec 05, 2017	17.44	18.00	17.40	17.75	13,494,263	+0.26(+1.49%)
Dec 04, 2017	17.62	17.78	17.25	17.49	13,513,239	+0.24(+1.39%)
Dec 01, 2017	16.89	17.62	16.87	17.25	17,372,380	+0.50(+2.99%)
Nov 30, 2017	16.95	17.14	16.52	16.75	16,166,889	+0.30(+1.82%)
Nov 29, 2017	16.38	16.77	15.96	16.45	16,901,520	+0.05(+0.30%)
Nov 28, 2017	16.43	16.73	16.22	16.40	11,046,545	-0.08(-0.49%)
Nov 27, 2017	16.55	16.80	16.22	16.48	9,709,624	-0.09(-0.54%)
Nov 24, 2017	16.59	16.77	16.43	16.57	6,896,304	+0.03(+0.18%)
Nov 22, 2017	16.08	16.88	16.00	16.54	21,463,626	+0.55(+3.44%)
Nov 21, 2017	15.57	16.06	15.32	15.99	20,337,688	+0.42(+2.70%)
Nov 20, 2017	14.70	15.68	14.67	15.57	21,634,432	+0.88(+5.99%)
Nov 17, 2017	14.30	14.78	14.28	14.69	10,932,463	+0.35(+2.44%)
Nov 16, 2017	14.26	14.55	14.22	14.34	8,340,207	-0.11(-0.76%)
Nov 15, 2017	14.15	14.51	13.86	14.45	10,566,890	+0.17(+1.19%)
Nov 14, 2017	14.58	14.88	14.07	14.28	16,267,149	-0.32(-2.19%)
Nov 13, 2017	15.15	15.25	14.55	14.60	19,805,548	-0.78(-5.07%)
Nov 10, 2017	15.26	15.74	14.91	15.38	19,960,214	+0.03(+0.20%)
Nov 09, 2017	14.81	15.55	14.54	15.35	28,128,812	+0.47(+3.16%)
Nov 08, 2017	14.08	15.26	14.01	14.88	43,404,596	+0.78(+5.53%)
Nov 07, 2017	13.87	14.32	13.62	14.10	68,928,184	+2.06(+17.11%)
Nov 06, 2017	11.80	12.18	11.72	12.04	20,273,944	+0.55(+4.79%)
Nov 03, 2017	11.52	11.67	11.10	11.49	16,220,809	+0.43(+3.89%)
Nov 02, 2017	11.79	11.79	10.94	11.06	19,191,028	-0.87(-7.29%)

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.