Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.51	24.77	23.45	24.46	1,431,352	+0.10(+0.41%)
Jan 30, 2018	23.72	24.43	23.30	24.36	984,773	+0.31(+1.29%)
Jan 29, 2018	23.89	24.18	23.42	24.05	729,174	+0.12(+0.50%)
Jan 26, 2018	23.58	23.94	23.26	23.93	812,157	+0.52(+2.22%)
Jan 25, 2018	23.72	24.12	23.18	23.41	581,806	-0.30(-1.27%)
Jan 24, 2018	24.00	24.86	23.14	23.71	1,194,608	+0.64(+2.77%)
Jan 23, 2018	22.31	23.09	21.95	23.07	809,815	+0.87(+3.92%)
Jan 22, 2018	21.58	22.23	21.42	22.20	2,915,865	+0.48(+2.21%)
Jan 19, 2018	21.62	21.85	21.20	21.72	586,823	+0.04(+0.18%)
Jan 18, 2018	21.50	21.94	21.30	21.68	1,487,270	-0.52(-2.34%)
Jan 17, 2018	22.34	22.34	21.89	22.20	554,720	-0.05(-0.22%)
Jan 16, 2018	21.78	22.41	21.70	22.25	795,536	+0.58(+2.68%)
Jan 12, 2018		21.67	21.67	21.67	0	-0.05(-0.23%)
Jan 11, 2018	20.66	21.79	20.66	21.72	481,544	+1.07(+5.18%)
Jan 10, 2018	20.58	20.73	20.14	20.65	466,225	-0.06(-0.29%)
Jan 09, 2018	20.61	20.71	20.32	20.71	660,052	+0.13(+0.63%)
Jan 08, 2018	20.12	20.69	19.42	20.58	696,177	+0.47(+2.34%)
Jan 05, 2018	20.35	20.48	19.68	20.11	538,036	-0.21(-1.03%)
Jan 04, 2018	20.25	20.48	20.04	20.32	676,148	+0.16(+0.79%)
Jan 03, 2018	20.24	20.45	19.90	20.16	860,302	-0.09(-0.44%)
Jan 02, 2018	18.67	20.29	18.62	20.25	1,410,507	+1.73(+9.34%)
Dec 29, 2017		18.52	18.52	18.52	0	-0.06(-0.32%)
Dec 28, 2017	18.16	18.61	18.00	18.58	228,555	+0.47(+2.60%)
Dec 27, 2017	18.04	18.36	17.93	18.11	215,448	+0.06(+0.33%)
Dec 26, 2017	17.77	18.39	17.66	18.05	286,670	+0.16(+0.89%)
Dec 22, 2017	18.36	18.58	17.83	17.89	304,120	-0.54(-2.93%)
Dec 21, 2017	18.72	19.08	18.38	18.43	335,226	-0.22(-1.18%)
Dec 20, 2017	18.99	19.07	18.54	18.65	195,074	-0.30(-1.58%)
Dec 19, 2017	19.32	19.50	18.92	18.95	769,857	-0.37(-1.92%)
Dec 18, 2017	19.02	19.67	18.87	19.32	410,338	+0.58(+3.09%)
Dec 15, 2017	18.09	18.94	17.90	18.74	1,777,765	+0.76(+4.23%)
Dec 14, 2017	17.99	18.16	17.87	17.98	379,243	+0.04(+0.22%)
Dec 13, 2017	17.43	18.11	17.43	17.94	440,710	+0.42(+2.40%)
Dec 12, 2017	18.27	18.37	17.48	17.52	338,004	-0.79(-4.31%)
Dec 11, 2017	17.88	18.46	17.35	18.31	406,478	+0.66(+3.74%)
Dec 08, 2017	17.90	18.04	17.57	17.65	339,517	-0.17(-0.95%)
Dec 07, 2017	17.59	18.40	17.07	17.82	925,089	+0.23(+1.31%)
Dec 06, 2017	17.74	18.32	17.57	17.59	552,846	-0.38(-2.11%)
Dec 05, 2017	18.63	18.74	17.82	17.97	527,895	-0.63(-3.39%)
Dec 04, 2017	18.63	18.63	18.55	18.60	355,327	+0.14(+0.76%)
Dec 01, 2017	18.73	18.78	18.10	18.46	404,446	-0.27(-1.44%)
Nov 30, 2017	18.80	19.07	18.68	18.73	411,824	-0.05(-0.27%)
Nov 29, 2017	18.00	19.05	18.00	18.78	473,350	+0.77(+4.28%)
Nov 28, 2017	17.61	18.04	17.54	18.01	614,430	+0.50(+2.86%)
Nov 27, 2017	17.91	17.96	17.28	17.51	354,168	-0.44(-2.45%)
Nov 24, 2017	17.90	18.03	17.57	17.95	180,673	+0.15(+0.84%)
Nov 22, 2017	17.69	18.10	17.50	17.80	405,149	+0.07(+0.39%)
Nov 21, 2017	16.98	17.78	16.72	17.73	797,702	+0.82(+4.85%)
Nov 20, 2017	16.91	17.18	16.82	16.91	534,659	-0.08(-0.47%)
Nov 17, 2017	16.61	17.33	16.59	16.99	555,760	+0.31(+1.86%)
Nov 16, 2017	16.25	17.04	16.17	16.68	789,990	+0.42(+2.58%)
Nov 15, 2017	16.29	16.76	15.80	16.26	968,116	-0.17(-1.03%)
Nov 14, 2017	16.62	17.16	16.38	16.43	989,986	-0.27(-1.62%)
Nov 13, 2017	17.67	18.12	16.69	16.70	2,168,248	-0.56(-3.24%)
Nov 10, 2017	18.12	18.34	17.00	17.26	782,585	-0.93(-5.11%)
Nov 09, 2017	17.48	18.80	17.00	18.19	1,428,839	+0.67(+3.82%)
Nov 08, 2017	16.54	17.65	16.11	17.52	866,395	+0.87(+5.23%)
Nov 07, 2017	17.29	17.58	16.64	16.65	754,207	-0.64(-3.70%)
Nov 06, 2017	17.55	17.87	16.99	17.29	1,588,053	-0.26(-1.48%)
Nov 03, 2017	20.11	20.51	17.41	17.55	2,892,149	-0.92(-4.98%)
Nov 02, 2017	22.64	22.64	18.26	18.47	2,346,959	-4.11(-18.20%)

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.