Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.02	16.12	15.68	15.84	1,662,220	-0.12(-0.75%)
Jan 30, 2018	16.32	16.45	15.66	15.96	1,646,201	-0.54(-3.27%)
Jan 29, 2018	16.61	16.69	16.46	16.50	614,861	-0.20(-1.20%)
Jan 26, 2018	16.56	16.74	16.40	16.70	951,647	+0.14(+0.85%)
Jan 25, 2018	16.49	16.73	16.27	16.56	1,167,775	+0.24(+1.47%)
Jan 24, 2018	16.28	16.56	16.09	16.32	3,061,317	+0.13(+0.80%)
Jan 23, 2018	16.36	16.38	16.00	16.19	1,167,457	-0.14(-0.86%)
Jan 22, 2018	16.07	16.51	15.97	16.33	1,226,576	+0.13(+0.80%)
Jan 19, 2018	15.65	16.25	15.62	16.20	1,511,114	+0.55(+3.51%)
Jan 18, 2018	16.27	16.28	15.52	15.65	2,706,051	-0.60(-3.69%)
Jan 17, 2018	16.30	16.68	16.15	16.25	1,629,100	+0.01(+0.06%)
Jan 16, 2018	16.46	16.62	16.13	16.24	1,560,781	-0.09(-0.55%)
Jan 12, 2018		16.33	16.33	16.33	0	-0.14(-0.85%)
Jan 11, 2018	17.01	17.13	16.30	16.47	4,308,039	-0.47(-2.77%)
Jan 10, 2018	18.78	19.25	16.38	16.94	8,733,534	-2.69(-13.70%)
Jan 09, 2018	20.93	20.97	19.58	19.63	2,009,866	-1.41(-6.70%)
Jan 08, 2018	20.79	21.08	20.33	21.04	859,230	+0.15(+0.72%)
Jan 05, 2018	21.30	21.36	20.82	20.89	791,603	-0.04(-0.19%)
Jan 04, 2018	21.53	21.64	20.35	20.93	1,391,544	-0.59(-2.74%)
Jan 03, 2018	22.00	22.00	21.48	21.52	658,242	-0.48(-2.18%)
Jan 02, 2018	21.87	22.17	21.73	22.00	808,422	+0.40(+1.85%)
Dec 29, 2017		21.60	21.60	21.60	0	-0.22(-1.01%)
Dec 28, 2017	21.65	21.88	21.42	21.82	690,183	+0.04(+0.18%)
Dec 27, 2017	21.78	21.83	21.48	21.78	777,929	+0.08(+0.37%)
Dec 26, 2017	21.22	21.74	21.22	21.70	1,008,527	+0.45(+2.12%)
Dec 22, 2017	20.65	21.41	20.65	21.25	772,925	+0.64(+3.11%)
Dec 21, 2017	20.12	20.76	19.99	20.61	607,537	+0.64(+3.20%)
Dec 20, 2017	19.91	20.07	19.71	19.97	698,040	+0.19(+0.96%)
Dec 19, 2017	20.14	20.23	19.64	19.78	859,428	-0.36(-1.79%)
Dec 18, 2017	19.83	20.43	19.83	20.14	1,154,349	+0.45(+2.29%)
Dec 15, 2017	19.79	20.07	19.45	19.69	1,506,219	-0.10(-0.51%)
Dec 14, 2017	20.33	20.50	19.54	19.79	1,037,946	-0.54(-2.66%)
Dec 13, 2017	19.53	20.45	19.53	20.33	1,134,532	+0.80(+4.10%)
Dec 12, 2017	19.97	20.18	19.52	19.53	750,760	-0.35(-1.76%)
Dec 11, 2017	19.67	19.95	19.47	19.88	922,602	+0.29(+1.48%)
Dec 08, 2017	18.94	19.87	18.83	19.59	1,192,166	+0.00(+0.00%)
Dec 07, 2017	18.70	18.95	18.31		1,033,412	+0.00(+0.00%)
Dec 06, 2017	18.63	18.97	18.39	18.53	1,101,926	+0.07(+0.38%)
Dec 05, 2017	18.53	19.00	18.27	18.46	931,025	-0.53(-2.79%)
Dec 04, 2017	18.69	19.33	18.69	18.99	1,250,258	+0.52(+2.82%)
Dec 01, 2017	18.23	18.78	17.95	18.47	844,109	+0.19(+1.04%)
Nov 30, 2017	18.64	18.99	18.06	18.28	1,543,637	+0.20(+1.11%)
Nov 29, 2017	17.28	18.16	17.28	18.08	1,208,356	+0.85(+4.93%)
Nov 28, 2017	16.46	17.28	16.45	17.23	861,324	+0.76(+4.61%)
Nov 27, 2017	16.43	16.73	16.39	16.47	636,202	+0.08(+0.49%)
Nov 24, 2017	16.70	16.79	16.36	16.39	511,551	-0.25(-1.50%)
Nov 22, 2017	16.05	16.68	15.98	16.64	812,614	+0.69(+4.33%)
Nov 21, 2017	16.39	16.39	15.88	15.95	760,204	-0.47(-2.86%)
Nov 20, 2017	16.35	16.52	16.14	16.42	982,788	+0.10(+0.61%)
Nov 17, 2017	15.43	16.47	15.43	16.32	1,401,527	+0.92(+5.97%)
Nov 16, 2017	14.97	15.61	14.95	15.40	885,259	+0.60(+4.05%)
Nov 15, 2017	14.63	14.99	14.60	14.80	787,793	+0.03(+0.20%)
Nov 14, 2017	14.90	15.00	14.57	14.77	2,293,432	-0.53(-3.46%)
Nov 13, 2017	15.51	15.74	15.28	15.30	1,615,688	-0.25(-1.61%)
Nov 10, 2017	15.40	15.68	15.35	15.55	1,194,999	+0.15(+0.97%)
Nov 09, 2017	15.61	15.92	15.30	15.40	2,038,056	-0.23(-1.47%)
Nov 08, 2017	15.80	15.93	15.51	15.63	3,756,774	-0.27(-1.70%)
Nov 07, 2017	16.58	16.69	15.88	15.90	2,110,902	-0.71(-4.27%)
Nov 06, 2017	17.07	17.31	16.54	16.61	1,190,520	-0.64(-3.71%)
Nov 03, 2017	16.90	17.52	16.85	17.25	1,517,518	+0.17(+1.00%)
Nov 02, 2017	16.58	17.10	16.45	17.08	1,748,082	+0.66(+4.02%)

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.