Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.06	18.19	17.92	18.12	16,238,102	+0.34(+1.93%)
Jan 30, 2018	18.09	18.31	17.76	17.78	17,582,330	-0.46(-2.55%)
Jan 29, 2018	18.12	18.36	17.99	18.24	19,011,202	+0.08(+0.46%)
Jan 26, 2018	18.30	18.33	17.99	18.16	19,744,866	-0.26(-1.41%)
Jan 25, 2018	18.55	18.82	17.96	18.42	34,074,820	+0.20(+1.12%)
Jan 24, 2018	18.48	18.71	18.03	18.21	26,589,102	+0.05(+0.26%)
Jan 23, 2018	18.21	18.32	17.60	18.17	29,908,848	-0.41(-2.20%)
Jan 22, 2018	18.44	18.75	18.30	18.57	18,974,996	+0.03(+0.15%)
Jan 19, 2018		18.73	18.04	18.55	24,361,176	+0.52(+2.89%)
Jan 18, 2018	18.30	18.40	18.00	18.03	25,112,904	-0.34(-1.87%)
Jan 17, 2018	17.97	18.42	17.94	18.37	18,172,552	+0.42(+2.33%)
Jan 16, 2018	18.12	18.35	17.78	17.95	24,571,750	-0.40(-2.18%)
Jan 12, 2018		18.35	18.35	18.35	0	-0.12(-0.65%)
Jan 11, 2018	18.25	18.53	18.00	18.47	22,853,524	+0.34(+1.90%)
Jan 10, 2018				18.13	30,168,136	+0.55(+3.12%)
Jan 09, 2018	18.38	18.39	17.52	17.58	35,093,336	-0.83(-4.49%)
Jan 08, 2018	18.55	18.57	18.32	18.41	16,397,410	-0.08(-0.45%)
Jan 05, 2018	18.30	18.50	18.15	18.49	14,927,691	+0.15(+0.81%)
Jan 04, 2018	18.24	18.42	17.95	18.34	21,028,086	+0.25(+1.39%)
Jan 03, 2018	18.41	18.44	17.80	18.09	22,240,822	-0.28(-1.52%)
Jan 02, 2018	17.70	18.39	17.64	18.37	23,524,158	+0.75(+4.27%)
Dec 29, 2017		17.62	17.62	17.62	0	-0.29(-1.61%)
Dec 28, 2017	17.51	17.93	17.38	17.91	19,674,704	+0.54(+3.10%)
Dec 27, 2017	17.40	17.70	17.19	17.37	18,606,436	+0.02(+0.11%)
Dec 26, 2017	16.82	17.46	16.75	17.35	17,817,612	+0.53(+3.15%)
Dec 22, 2017	16.90	17.01	16.73	16.82	14,689,246	-0.07(-0.44%)
Dec 21, 2017	16.54	17.04	16.47	16.89	22,337,054	+0.48(+2.94%)
Dec 20, 2017	16.28	16.43	16.14	16.41	22,463,062	+0.31(+1.90%)
Dec 19, 2017	16.06	16.21	15.98	16.10	19,113,548	-0.02(-0.12%)
Dec 18, 2017	15.78	16.22	15.63	16.12	27,359,052	+0.34(+2.18%)
Dec 15, 2017	15.23	15.79	15.22	15.78	39,352,636	+0.73(+4.88%)
Dec 14, 2017	15.16	15.28	15.01	15.04	25,274,396	-0.12(-0.80%)
Dec 13, 2017	14.59	15.19	14.57	15.16	29,377,442	+0.57(+3.88%)
Dec 12, 2017	14.60	14.63	14.04	14.60	25,970,036	+0.64(+4.59%)
Dec 11, 2017	13.98	14.09	13.89	13.96	16,684,235	+0.05(+0.33%)
Dec 08, 2017	13.91	13.94	13.80	13.91	12,940,931	+0.12(+0.88%)
Dec 07, 2017	13.19	13.82	13.19	13.79	22,171,300	+0.46(+3.41%)
Dec 06, 2017	13.11	13.44	13.11	13.33	24,383,552	+0.22(+1.70%)
Dec 05, 2017	13.05	13.14	12.83	13.11	21,012,394	-0.18(-1.33%)
Dec 04, 2017	13.24	13.61	13.19	13.29	18,270,230	+0.18(+1.35%)
Dec 01, 2017	12.95	13.30	12.86	13.11	14,750,608	+0.18(+1.36%)
Nov 30, 2017	13.10	13.15	12.86	12.93	19,450,638	-0.08(-0.64%)
Nov 29, 2017	12.95	13.18	12.86	13.02	11,982,898	-0.19(-1.41%)
Nov 28, 2017	12.97	13.24	12.90	13.20	12,689,717	+0.11(+0.85%)
Nov 27, 2017	13.24	13.29	12.98	13.09	11,888,235	-0.24(-1.81%)
Nov 24, 2017	13.27	13.51	13.25	13.33	6,603,932	+0.10(+0.77%)
Nov 22, 2017	13.22	13.30	13.11	13.23	10,050,621	+0.08(+0.64%)
Nov 21, 2017	13.10	13.27	13.07	13.15	13,974,341	+0.19(+1.43%)
Nov 20, 2017	12.77	13.04	12.76	12.96	14,877,193	+0.08(+0.65%)
Nov 17, 2017	12.55	12.94	12.54	12.88	16,503,218	+0.22(+1.76%)
Nov 16, 2017	12.74	12.79	12.53	12.66	14,694,192	-0.01(-0.07%)
Nov 15, 2017	12.63	12.81	12.28	12.66	19,362,858	-0.16(-1.23%)
Nov 14, 2017	13.27	13.29	12.61	12.82	29,773,340	-0.59(-4.37%)
Nov 13, 2017	13.32	13.60	13.30	13.41	10,663,084	+0.02(+0.14%)
Nov 10, 2017	13.69	13.92	13.37	13.39	14,548,425	-0.29(-2.11%)
Nov 09, 2017	13.60	13.75	13.45	13.68	17,068,330	-0.13(-0.94%)
Nov 08, 2017	13.58	13.88	13.45	13.81	17,163,630	+0.29(+2.13%)
Nov 07, 2017	13.46	13.54	13.34	13.52	11,363,690	-0.08(-0.61%)
Nov 06, 2017	13.32	13.61	13.24	13.60	15,088,573	+0.46(+3.46%)
Nov 03, 2017	13.19	13.26	13.05	13.15	9,342,935	-0.07(-0.56%)
Nov 02, 2017	13.26	13.54	13.15	13.22	14,054,869	-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.