Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.00	21.43	20.65	20.85	841,389	-0.10(-0.48%)
Jan 30, 2018	20.65	21.40	19.90	20.95	1,351,081	-0.35(-1.64%)
Jan 29, 2018	20.95	21.90	20.75	21.30	1,306,122	+0.40(+1.91%)
Jan 26, 2018	20.80	21.20	20.40	20.90	1,031,884	+0.05(+0.24%)
Jan 25, 2018	20.05	20.90	19.74	20.85	1,348,564	+0.80(+3.99%)
Jan 24, 2018	20.05	20.60	19.30	20.05	2,074,165	+0.05(+0.25%)
Jan 23, 2018	19.75	20.05	19.25	20.00	1,881,912	+0.60(+3.09%)
Jan 22, 2018	18.60	19.80	18.05	19.40	2,495,311	+1.65(+9.30%)
Jan 19, 2018	17.50	17.98	17.50	17.75	702,115	+0.25(+1.43%)
Jan 18, 2018	17.35	17.95	17.10	17.50	695,767	+0.00(+0.00%)
Jan 17, 2018	17.55	17.85	16.90	17.50	1,393,378	+0.20(+1.16%)
Jan 16, 2018	18.75	19.50	17.25	17.30	2,561,258	-1.00(-5.46%)
Jan 12, 2018		18.30	18.30	18.30	0	+1.15(+6.71%)
Jan 11, 2018	17.50	17.50	16.90	17.15	1,202,510	-0.25(-1.44%)
Jan 10, 2018		17.50		17.40	1,175,745	+0.50(+2.96%)
Jan 09, 2018	16.75	17.20	16.75	16.90	1,069,310	+0.20(+1.20%)
Jan 08, 2018	17.45	17.60	16.55	16.70	1,756,798	-0.50(-2.91%)
Jan 05, 2018	17.95	18.00	17.05	17.20	1,506,250	-0.65(-3.64%)
Jan 04, 2018	17.45	18.07	16.82	17.85	1,067,265	+0.45(+2.59%)
Jan 03, 2018	18.05	18.70	17.20	17.40	1,890,318	-0.15(-0.85%)
Jan 02, 2018	16.35	17.70	16.30	17.55	1,626,313	+1.15(+7.01%)
Dec 29, 2017		16.40	16.40	16.40	0	-0.65(-3.81%)
Dec 28, 2017	17.50	17.65	16.75	17.05	735,422	-0.30(-1.73%)
Dec 27, 2017	16.95	17.35	16.90	17.35	443,265	+0.40(+2.36%)
Dec 26, 2017	16.65	17.55	16.55	16.95	770,206	+0.05(+0.30%)
Dec 22, 2017	16.20	17.10	16.05	16.90	1,035,533	+0.50(+3.05%)
Dec 21, 2017	15.95	16.45	15.95	16.40	664,136	+0.45(+2.82%)
Dec 20, 2017	16.15	16.40	15.65	15.95	670,856	+0.00(+0.00%)
Dec 19, 2017	15.85	16.15	15.35	15.95	711,499	+0.15(+0.95%)
Dec 18, 2017	16.50	16.50	15.60	15.80	758,588	-0.55(-3.36%)
Dec 15, 2017	16.45	16.70	16.00	16.35	2,651,008	-0.05(-0.30%)
Dec 14, 2017	16.75	17.20	16.15	16.40	1,212,530	-0.10(-0.61%)
Dec 13, 2017	16.05	16.88	16.05	16.50	950,237	+0.40(+2.48%)
Dec 12, 2017	15.85	16.25	15.62	16.10	1,632,467	+0.25(+1.58%)
Dec 11, 2017	17.10	17.25	15.80	15.85	2,070,984	-1.05(-6.21%)
Dec 08, 2017	17.55	17.75	16.75	16.90	1,185,878	-0.30(-1.74%)
Dec 07, 2017	16.25	17.65	16.15	17.20	1,455,602	+0.85(+5.20%)
Dec 06, 2017	16.35	16.45	15.45	16.35	1,735,124	-0.10(-0.61%)
Dec 05, 2017	16.60	17.40	16.32	16.45	1,541,981	-0.20(-1.20%)
Dec 04, 2017	16.85	17.30	16.40	16.65	3,199,314	+0.10(+0.60%)
Dec 01, 2017	16.15	17.59	16.00	16.55	2,833,782	+0.35(+2.16%)
Nov 30, 2017	14.55	16.60	14.55	16.20	3,390,534	+1.75(+12.11%)
Nov 29, 2017	14.45	14.90	14.35	14.45	985,695	+0.00(+0.00%)
Nov 28, 2017	14.45	14.85	14.07	14.45	1,314,478	+0.05(+0.35%)
Nov 27, 2017	14.90	14.95	14.25	14.40	935,087	-0.35(-2.37%)
Nov 24, 2017	15.05	15.10	14.40	14.75	695,301	-0.25(-1.67%)
Nov 22, 2017	15.50	15.65	14.90	15.00	1,066,331	-0.10(-0.66%)
Nov 21, 2017	14.85	15.50	14.75	15.10	1,147,724	+0.40(+2.72%)
Nov 20, 2017	14.50	15.00	14.35	14.70	962,624	+0.07(+0.51%)
Nov 17, 2017	14.55	14.95	14.35	14.62	1,116,193	+0.03(+0.17%)
Nov 16, 2017	14.80	15.05	14.40	14.60	1,299,343	-0.05(-0.34%)
Nov 15, 2017	13.65	15.00	13.55	14.65	3,653,471	+1.75(+13.57%)
Nov 14, 2017	12.85	13.20	12.55	12.90	1,032,651	+0.00(+0.00%)
Nov 13, 2017	13.35	13.65	12.35	12.90	1,520,658	-0.55(-4.09%)
Nov 10, 2017	12.35	14.65	12.35	13.45	3,082,333	+1.15(+9.35%)
Nov 09, 2017	11.85	12.70	11.65	12.30	1,461,121	+0.35(+2.93%)
Nov 08, 2017	11.65	12.25	11.65	11.95	991,566	+0.30(+2.58%)
Nov 07, 2017	12.25	12.25	11.65	11.65	1,020,568	-0.50(-4.12%)
Nov 06, 2017	12.05	12.40	12.05	12.15	610,351	+0.05(+0.41%)
Nov 03, 2017	12.10	12.25	11.90	12.10	819,807	+0.00(+0.00%)
Nov 02, 2017	11.60	12.45	11.45	12.10	1,395,471	+0.50(+4.31%)

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.