Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28825	30700	28000	28875	23,427	-1200.00(-3.99%)
Jan 30, 2018	30350	30725	29575	30075	35,312	+1750.00(+6.18%)
Jan 29, 2018	25950	28500	25700	28325	21,126	+3525.00(+14.21%)
Jan 26, 2018	24625	25450	24525	24800	11,381	-350.00(-1.39%)
Jan 25, 2018	24100	25950	24025	25150	18,508	+900.00(+3.71%)
Jan 24, 2018	23375	25575	23325	24250	25,904	+1125.00(+4.86%)
Jan 23, 2018	22875	23625	22525	23125	11,459	+825.00(+3.70%)
Jan 22, 2018	23675	23725	21950	22300	9,833	-1050.00(-4.50%)
Jan 19, 2018	23450	24350	23175	23350	12,924	-225.00(-0.95%)
Jan 18, 2018	24175	25125	22803	23575	21,173	+225.00(+0.96%)
Jan 17, 2018	23850	25250	22325	23350	20,134	-1025.00(-4.21%)
Jan 16, 2018	22025	24875	21925	24375	23,702	+2700.00(+12.46%)
Jan 12, 2018		21675	21675	21675	0	+0.00(+0.00%)
Jan 11, 2018	21550	21850	21300	21675	5,575	-275.00(-1.25%)
Jan 10, 2018			21700	21950	12,829	-450.00(-2.01%)
Jan 09, 2018	21675	22450	21500	22400	7,194	+475.00(+2.17%)
Jan 08, 2018	22425	22598	21562	21925	7,269	-550.00(-2.45%)
Jan 05, 2018	22425	22775	22350	22475	5,964	-25.00(-0.11%)
Jan 04, 2018	22200	22675	22002	22500	5,790	-125.00(-0.55%)
Jan 03, 2018	23050	23100	22425	22625	6,475	-1000.00(-4.23%)
Jan 02, 2018	25150	25450	23550	23625	8,492	-1900.00(-7.44%)
Dec 29, 2017		25525	25525	25525	0	+900.00(+3.65%)
Dec 28, 2017	25225	25250	24575	24625	4,944	-775.00(-3.05%)
Dec 27, 2017	25000	25639	24425	25400	7,350	+275.00(+1.09%)
Dec 26, 2017	25625	25675	24625	25125	4,662	-25.00(-0.10%)
Dec 22, 2017	24825	25575	24550	25150	5,816	+225.00(+0.90%)
Dec 21, 2017	25025	25600	24775	24925	6,866	-350.00(-1.38%)
Dec 20, 2017	24550	25525	24528	25275	8,493	-175.00(-0.69%)
Dec 19, 2017	25100	26025	25050	25450	8,685	+250.00(+0.99%)
Dec 18, 2017	25225	25575	24725	25200	8,838	-725.00(-2.80%)
Dec 15, 2017	27400	27400	25475	25925	10,520	-1875.00(-6.74%)
Dec 14, 2017	27750	28800	27500	27800	10,898	-325.00(-1.16%)
Dec 13, 2017	27800	28325	27600	28125	8,693	-125.00(-0.44%)
Dec 12, 2017	27875	28425	27675	28250	8,004	+100.00(+0.36%)
Dec 11, 2017	30000	30025	28125	28150	9,163	-2000.00(-6.63%)
Dec 08, 2017	31250	31441	30125	30150	10,410	-2175.00(-6.73%)
Dec 07, 2017	34550	34700	32125	32325	11,506	-2175.00(-6.30%)
Dec 06, 2017	35500	35825	34200	34500	11,162	-125.00(-0.36%)
Dec 05, 2017	34238	35375	32825	34625	14,550	-300.00(-0.86%)
Dec 04, 2017	32300	34950	31800	34925	19,470	-550.00(-1.55%)
Dec 01, 2017	34325	41125	33625	35475	38,199	+1850.00(+5.50%)
Nov 30, 2017	32350	34400	32175	33625	13,231	+200.00(+0.60%)
Nov 29, 2017	32175	34200	32050	33425	15,839	+1425.00(+4.45%)
Nov 28, 2017	32275	33000	31700	32000	12,148	-925.00(-2.81%)
Nov 27, 2017		33641	32475	32925	6,491	-125.00(-0.38%)
Nov 24, 2017	32825	33188	32650	33050	2,629	-225.00(-0.68%)
Nov 22, 2017	33375	33950	32900	33275	7,012	-700.00(-2.06%)
Nov 21, 2017	35250	35475	33525	33975	9,207	-2800.00(-7.61%)
Nov 20, 2017	38125	38412	36625	36775	8,642	-2525.00(-6.42%)
Nov 17, 2017	40550	40650	38800	39300	9,299	-1250.00(-3.08%)
Nov 16, 2017	41225	41300	39550	40550	10,569	-3600.00(-8.15%)
Nov 15, 2017	43450	45500	42250	44150	19,139	+3125.00(+7.62%)
Nov 14, 2017	41725	43188	40725	41025	16,376	+475.00(+1.17%)
Nov 13, 2017	41800	41800	39175	40550	8,905	+400.00(+1.00%)
Nov 10, 2017	39250	40700	38829	40150	12,402	+1750.00(+4.56%)
Nov 09, 2017	40275	42625	38300	38400	27,785	+975.00(+2.61%)
Nov 08, 2017	37950	38525	36550	37425	8,853	+125.00(+0.34%)
Nov 07, 2017	36875	38725	36400	37300	11,118	+400.00(+1.08%)
Nov 06, 2017	37500	37600	36825	36900	5,402	-700.00(-1.86%)
Nov 03, 2017	37425	38425	37125	37600	10,231	-225.00(-0.59%)
Nov 02, 2017	38625	40975	37675	37825	15,223	-800.00(-2.07%)

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.