Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.69	20.98	20.16	20.41	15,036,810	-0.24(-1.16%)
Jan 30, 2018	20.31	20.86	20.10	20.65	17,895,460	-0.96(-4.44%)
Jan 29, 2018	21.29	21.84	21.07	21.61	10,365,363	+0.28(+1.31%)
Jan 26, 2018	21.20	21.68	21.17	21.33	10,299,459	+0.17(+0.80%)
Jan 25, 2018	20.63	21.19	20.61	21.16	9,374,017	+0.59(+2.87%)
Jan 24, 2018	20.83	20.99	20.21	20.57	14,827,300	-0.38(-1.81%)
Jan 23, 2018	20.75	21.22	20.72	20.95	10,181,391	-0.07(-0.33%)
Jan 22, 2018	20.17	21.39	20.15	21.02	20,758,614	+0.32(+1.55%)
Jan 19, 2018	20.78	21.25	20.14	20.70	21,428,408	-0.01(-0.05%)
Jan 18, 2018	21.05	21.14	20.27	20.71	27,950,396	-0.77(-3.58%)
Jan 17, 2018	21.31	21.61	20.88	21.48	17,032,748	+0.07(+0.33%)
Jan 16, 2018	22.00	22.25	21.15	21.41	24,606,186	-0.66(-2.99%)
Jan 12, 2018		22.07	22.07	22.07	0	+0.33(+1.52%)
Jan 11, 2018	20.38	21.75	20.26	21.74	35,268,404	+1.70(+8.48%)
Jan 10, 2018		20.28		20.04	32,637,976	+0.67(+3.46%)
Jan 09, 2018	19.35	19.65	19.15	19.37	19,467,616	+0.25(+1.31%)
Jan 08, 2018	19.31	19.39	18.87	19.12	12,050,542	-0.10(-0.52%)
Jan 05, 2018	19.45	19.61	19.17	19.22	13,273,518	-0.36(-1.84%)
Jan 04, 2018	19.47	19.75	19.09	19.58	22,929,160	+0.45(+2.35%)
Jan 03, 2018	18.92	19.33	18.70	19.13	22,765,308	+0.02(+0.10%)
Jan 02, 2018	18.76	19.22	18.56	19.11	17,460,540	+0.16(+0.84%)
Dec 29, 2017		18.95	18.95	18.95	0	-0.05(-0.26%)
Dec 28, 2017	18.95	19.04	18.81	19.00	11,386,014	-0.10(-0.52%)
Dec 27, 2017	18.93	19.18	18.78	19.10	14,199,015	+0.18(+0.95%)
Dec 26, 2017	18.91	19.31	18.88	18.92	17,821,104	+0.17(+0.91%)
Dec 22, 2017	18.47	18.89	18.36	18.75	16,124,678	+0.25(+1.35%)
Dec 21, 2017	17.30	18.53	17.29	18.50	23,133,052	+1.05(+6.02%)
Dec 20, 2017	17.94	18.14	17.30	17.45	22,212,792	-0.45(-2.51%)
Dec 19, 2017	18.40	18.51	17.64	17.90	25,875,636	-0.62(-3.35%)
Dec 18, 2017	18.33	19.24	18.33	18.52	32,659,628	-0.09(-0.48%)
Dec 15, 2017	17.81	18.70	17.50	18.61	66,141,612	+1.31(+7.57%)
Dec 14, 2017	18.32	18.50	15.70	17.30	113,793,520	+1.60(+10.19%)
Dec 13, 2017	16.53	16.60	15.33	15.70	30,487,870	-0.82(-4.96%)
Dec 12, 2017	16.57	16.72	16.17	16.52	24,601,986	+0.08(+0.49%)
Dec 11, 2017	16.40	16.74	16.05	16.44	21,741,260	+0.38(+2.37%)
Dec 08, 2017	15.15	16.33	15.15	16.06	37,016,744	+1.06(+7.07%)
Dec 07, 2017	14.38	15.17	14.38	15.00	15,847,339	+0.68(+4.75%)
Dec 06, 2017	14.32	15.17	14.04	14.32	22,050,012	-0.74(-4.91%)
Dec 05, 2017	15.06	15.38	14.84	15.06	10,219,958	+0.01(+0.07%)
Dec 04, 2017	15.37	15.56	15.01	15.05	12,780,398	-0.21(-1.38%)
Dec 01, 2017	14.89	15.80	14.80	15.26	26,518,476	+0.44(+2.97%)
Nov 30, 2017	15.05	15.15	14.61	14.82	18,851,804	-0.25(-1.66%)
Nov 29, 2017	14.81	15.10	14.75	15.07	21,740,022	+0.38(+2.59%)
Nov 28, 2017	14.95	15.03	14.31	14.69	26,389,802	+0.04(+0.27%)
Nov 27, 2017		14.68	13.70	14.65	40,003,020	+1.04(+7.60%)
Nov 24, 2017	13.86	14.19	13.48	13.62	16,035,089	+0.22(+1.63%)
Nov 22, 2017	13.21	13.64	13.21	13.40	11,880,620	+0.15(+1.13%)
Nov 21, 2017	13.03	13.35	12.92	13.25	14,522,532	+0.25(+1.91%)
Nov 20, 2017	13.73	13.75	12.89	13.00	23,765,720	-0.76(-5.49%)
Nov 17, 2017	12.65	13.87	12.63	13.75	41,057,268	+1.04(+8.21%)
Nov 16, 2017	12.35	12.74	12.32	12.71	27,207,388	+0.19(+1.51%)
Nov 15, 2017	11.61	12.58	11.42	12.52	35,086,288	+0.84(+7.23%)
Nov 14, 2017	11.59	11.78	11.45	11.68	13,912,034	+0.01(+0.08%)
Nov 13, 2017	11.52	11.78	11.37	11.67	16,282,744	-0.04(-0.34%)
Nov 10, 2017	11.74	11.89	11.43	11.71	16,894,750	-0.07(-0.59%)
Nov 09, 2017	11.42	11.91	11.42	11.78	21,294,004	+0.02(+0.17%)
Nov 08, 2017	11.62	11.96	11.34	11.76	23,622,252	+0.14(+1.20%)
Nov 07, 2017	12.04	12.10	11.56	11.62	31,563,332	-0.72(-5.80%)
Nov 06, 2017	11.87	12.49	11.75	12.33	61,101,236	+1.00(+8.86%)
Nov 03, 2017	10.89	11.64	10.84	11.33	53,424,040	+0.17(+1.51%)
Nov 02, 2017	11.91	12.16	10.78	11.16	118,336,072	-2.77(-19.90%)

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.