Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.96	18.09	17.81	18.01	16,334,026	+0.34(+1.93%)
Jan 30, 2018	17.98	18.21	17.65	17.67	17,686,194	-0.46(-2.55%)
Jan 29, 2018	18.01	18.25	17.88	18.13	19,123,508	+0.08(+0.46%)
Jan 26, 2018	18.20	18.23	17.88	18.05	19,861,506	-0.26(-1.41%)
Jan 25, 2018	18.44	18.71	17.86	18.31	34,276,112	+0.20(+1.12%)
Jan 24, 2018	18.37	18.60	17.92	18.11	26,746,174	+0.05(+0.26%)
Jan 23, 2018	18.11	18.22	17.50	18.06	30,085,530	-0.41(-2.20%)
Jan 22, 2018	18.34	18.64	18.19	18.47	19,087,088	+0.03(+0.15%)
Jan 19, 2018		18.62	17.93	18.44	24,505,086	+0.52(+2.89%)
Jan 18, 2018	18.20	18.29	17.89	17.92	25,261,256	-0.34(-1.87%)
Jan 17, 2018	17.86	18.31	17.84	18.26	18,279,904	+0.42(+2.33%)
Jan 16, 2018	18.01	18.24	17.67	17.85	24,716,904	-0.40(-2.18%)
Jan 12, 2018		18.24	18.24	18.24	0	-0.12(-0.65%)
Jan 11, 2018	18.14	18.42	17.89	18.36	22,988,528	+0.34(+1.90%)
Jan 10, 2018				18.02	30,346,350	+0.54(+3.12%)
Jan 09, 2018	18.27	18.28	17.41	17.48	35,300,644	-0.82(-4.49%)
Jan 08, 2018	18.44	18.47	18.22	18.30	16,494,275	-0.08(-0.45%)
Jan 05, 2018	18.19	18.39	18.04	18.38	15,015,874	+0.15(+0.81%)
Jan 04, 2018	18.13	18.31	17.84	18.23	21,152,306	+0.25(+1.39%)
Jan 03, 2018	18.30	18.34	17.70	17.98	22,372,206	-0.28(-1.52%)
Jan 02, 2018	17.60	18.28	17.53	18.26	23,663,124	+0.75(+4.27%)
Dec 29, 2017		17.51	17.51	17.51	0	-0.29(-1.61%)
Dec 28, 2017	17.40	17.83	17.27	17.80	19,790,930	+0.54(+3.10%)
Dec 27, 2017	17.30	17.60	17.09	17.26	18,716,350	+0.02(+0.11%)
Dec 26, 2017	16.72	17.36	16.65	17.25	17,922,868	+0.53(+3.15%)
Dec 22, 2017	16.80	16.91	16.64	16.72	14,776,020	-0.07(-0.44%)
Dec 21, 2017	16.44	16.94	16.38	16.79	22,469,006	+0.48(+2.94%)
Dec 20, 2017	16.18	16.33	16.05	16.31	22,595,760	+0.30(+1.90%)
Dec 19, 2017	15.96	16.12	15.88	16.01	19,226,458	-0.02(-0.12%)
Dec 18, 2017	15.68	16.13	15.54	16.03	27,520,672	+0.34(+2.18%)
Dec 15, 2017	15.14	15.69	15.13	15.68	39,585,104	+0.73(+4.88%)
Dec 14, 2017	15.08	15.19	14.92	14.96	25,423,700	-0.12(-0.80%)
Dec 13, 2017	14.50	15.10	14.48	15.08	29,550,986	+0.56(+3.88%)
Dec 12, 2017	14.51	14.54	13.96	14.51	26,123,450	+0.64(+4.59%)
Dec 11, 2017	13.90	14.00	13.81	13.87	16,782,794	+0.05(+0.33%)
Dec 08, 2017	13.83	13.86	13.72	13.83	13,017,378	+0.12(+0.88%)
Dec 07, 2017	13.12	13.74	13.12	13.71	22,302,274	+0.45(+3.42%)
Dec 06, 2017	13.03	13.36	13.03	13.26	24,527,594	+0.22(+1.70%)
Dec 05, 2017	12.97	13.06	12.76	13.03	21,136,522	-0.18(-1.33%)
Dec 04, 2017	13.16	13.53	13.12	13.21	18,378,158	+0.18(+1.35%)
Dec 01, 2017	12.88	13.22	12.78	13.03	14,837,745	+0.18(+1.36%)
Nov 30, 2017	13.02	13.07	12.78	12.86	19,565,540	-0.08(-0.64%)
Nov 29, 2017	12.87	13.10	12.78	12.94	12,053,685	-0.18(-1.41%)
Nov 28, 2017	12.90	13.16	12.82	13.13	12,764,680	+0.11(+0.85%)
Nov 27, 2017	13.16	13.21	12.90	13.02	11,958,463	-0.24(-1.81%)
Nov 24, 2017	13.19	13.43	13.17	13.26	6,642,944	+0.10(+0.77%)
Nov 22, 2017	13.14	13.22	13.03	13.15	10,109,993	+0.08(+0.64%)
Nov 21, 2017	13.02	13.20	13.00	13.07	14,056,892	+0.18(+1.43%)
Nov 20, 2017	12.69	12.96	12.68	12.89	14,965,078	+0.08(+0.65%)
Nov 17, 2017	12.48	12.87	12.47	12.80	16,600,709	+0.22(+1.76%)
Nov 16, 2017	12.66	12.72	12.46	12.58	14,780,996	-0.01(-0.07%)
Nov 15, 2017	12.55	12.74	12.21	12.59	19,477,242	-0.16(-1.23%)
Nov 14, 2017	13.19	13.21	12.54	12.75	29,949,222	-0.58(-4.37%)
Nov 13, 2017	13.24	13.52	13.22	13.33	10,726,075	+0.02(+0.14%)
Nov 10, 2017	13.61	13.84	13.29	13.31	14,634,367	-0.29(-2.11%)
Nov 09, 2017	13.52	13.67	13.37	13.60	17,169,158	-0.13(-0.94%)
Nov 08, 2017	13.50	13.80	13.38	13.73	17,265,020	+0.29(+2.13%)
Nov 07, 2017	13.38	13.46	13.26	13.44	11,430,819	-0.08(-0.61%)
Nov 06, 2017	13.24	13.53	13.16	13.52	15,177,707	+0.45(+3.46%)
Nov 03, 2017	13.12	13.18	12.97	13.07	9,398,127	-0.07(-0.56%)
Nov 02, 2017	13.18	13.46	13.07	13.14	14,137,897	-0.14(-1.04%)

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.