Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.06	16.08	15.73	15.84	5,710,508	-0.15(-0.94%)
Jan 30, 2018	16.03	16.34	15.77	15.99	6,305,956	-0.13(-0.81%)
Jan 29, 2018	16.38	16.42	15.96	16.12	3,539,317	-0.45(-2.72%)
Jan 26, 2018	16.70	16.93	16.35	16.57	5,631,643	-0.07(-0.42%)
Jan 25, 2018	17.19	17.45	16.46	16.64	4,883,408	-0.63(-3.65%)
Jan 24, 2018	17.59	17.96	16.96	17.27	9,540,187	-0.49(-2.76%)
Jan 23, 2018	16.09	18.88	15.72	17.76	18,138,228	+1.67(+10.38%)
Jan 22, 2018	16.08	16.21	15.81	16.09	8,221,523	-0.05(-0.31%)
Jan 19, 2018	15.21	16.26	15.04	16.14	8,952,183	+0.91(+5.98%)
Jan 18, 2018	15.13	15.57	14.79	15.23	7,212,507	+0.07(+0.46%)
Jan 17, 2018	15.15	15.53	15.06	15.16	3,577,998	+0.04(+0.26%)
Jan 16, 2018	15.32	15.39	15.01	15.12	4,242,019	-0.17(-1.11%)
Jan 12, 2018		15.29	15.29	15.29	0	-0.19(-1.23%)
Jan 11, 2018	15.59	15.61	15.09	15.48	4,382,883	-0.20(-1.28%)
Jan 10, 2018		15.86		15.68	3,031,089	-0.14(-0.88%)
Jan 09, 2018	15.86	16.16	15.70	15.82	3,488,780	+0.01(+0.06%)
Jan 08, 2018	16.25	16.59	15.76	15.81	5,055,880	-0.45(-2.77%)
Jan 05, 2018	15.97	16.29	15.75	16.26	4,741,020	+0.35(+2.20%)
Jan 04, 2018	16.13	16.18	15.87	15.91	2,977,908	-0.23(-1.43%)
Jan 03, 2018	16.00	16.26	15.89	16.14	3,411,080	+0.12(+0.75%)
Jan 02, 2018	15.42	16.26	15.42	16.02	4,582,801	+0.64(+4.16%)
Dec 29, 2017		15.38	15.38	15.38	0	+0.04(+0.26%)
Dec 28, 2017	15.61	15.80	15.25	15.34	3,405,681	-0.28(-1.79%)
Dec 27, 2017	15.71	16.02	15.55	15.62	2,570,497	-0.10(-0.64%)
Dec 26, 2017	15.84	16.03	15.61	15.72	2,365,003	-0.12(-0.76%)
Dec 22, 2017	15.66	15.86	15.49	15.84	2,998,202	+0.13(+0.83%)
Dec 21, 2017	15.05	15.89	15.04	15.71	5,226,707	+0.59(+3.90%)
Dec 20, 2017	15.11	15.35	14.97	15.12	3,765,917	+0.02(+0.13%)
Dec 19, 2017	14.90	15.16	14.54	15.10	6,739,926	+0.26(+1.75%)
Dec 18, 2017	15.48	15.68	14.76	14.84	10,036,238	-0.64(-4.13%)
Dec 15, 2017	16.18	16.74	15.33	15.48	20,403,972	-0.76(-4.68%)
Dec 14, 2017	15.61	16.45	15.61	16.24	8,090,132	+0.65(+4.17%)
Dec 13, 2017	14.63	15.62	14.56	15.59	8,025,132	+0.97(+6.63%)
Dec 12, 2017	15.02	15.06	14.59	14.62	9,017,481	-0.75(-4.88%)
Dec 11, 2017	14.93	15.64	14.88	15.37	8,180,276	+0.33(+2.19%)
Dec 08, 2017	15.45	15.48	14.85	15.04	6,891,022	-0.35(-2.27%)
Dec 07, 2017	15.18	15.49	15.07	15.39	6,070,434	+0.23(+1.52%)
Dec 06, 2017	15.87	15.87	15.12	15.16	7,901,196	-0.79(-4.95%)
Dec 05, 2017	16.79	16.81	15.64	15.95	9,877,643	-0.90(-5.34%)
Dec 04, 2017	17.43	17.49	16.81	16.85	8,061,439	-0.41(-2.38%)
Dec 01, 2017	18.29	18.42	17.23	17.26	9,681,883	-0.99(-5.42%)
Nov 30, 2017	18.22	18.39	18.03	18.25	5,318,145	+0.01(+0.05%)
Nov 29, 2017	18.20	18.40	18.06	18.24	6,728,542	+0.00(+0.00%)
Nov 28, 2017	18.25	18.40	18.00	18.24	7,225,811	+0.01(+0.05%)
Nov 27, 2017	18.50	18.63	18.12	18.23	6,896,135	-0.28(-1.51%)
Nov 24, 2017	18.98	18.98	18.43	18.51	2,573,172	-0.30(-1.59%)
Nov 22, 2017	18.50	19.00	18.48	18.81	8,135,402	+0.28(+1.51%)
Nov 21, 2017	18.74	18.75	18.20	18.53	5,716,245	-0.20(-1.07%)
Nov 20, 2017	18.56	19.21	18.43	18.73	6,352,726	+0.05(+0.27%)
Nov 17, 2017	18.18	18.80	18.11	18.68	10,395,992	+0.46(+2.52%)
Nov 16, 2017	18.02	18.54	18.00	18.22	13,329,803	-0.10(-0.55%)
Nov 15, 2017	18.40	18.86	17.77	18.32	13,458,919	-0.22(-1.19%)
Nov 14, 2017	17.56	18.82	17.51	18.54	28,170,348	+0.90(+5.10%)
Nov 13, 2017	17.90	18.04	17.27	17.64	49,584,480	+3.02(+20.66%)
Nov 10, 2017	13.91	14.69	13.63	14.62	11,129,164	+0.69(+4.95%)
Nov 09, 2017	13.24	14.34	13.24	13.93	11,469,168	+0.63(+4.74%)
Nov 08, 2017	13.06	13.41	12.93	13.30	6,870,953	+0.24(+1.84%)
Nov 07, 2017	13.01	13.18	12.94	13.06	7,787,562	+0.00(+0.00%)
Nov 06, 2017	13.21	13.81	13.02	13.06	18,258,144	-0.06(-0.46%)
Nov 03, 2017	13.17	13.29	12.95	13.12	12,914,824	+0.08(+0.61%)
Nov 02, 2017	13.60	13.60	12.99	13.04	16,249,772	-0.51(-3.76%)

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.