Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.50	15.87	15.12	15.33	1,593,543	+0.14(+0.92%)
Jan 30, 2018	14.80	15.09	14.70	15.19	2,367,867	-0.10(-0.65%)
Jan 29, 2018	15.90	16.01	15.00	15.29	2,404,810	-0.78(-4.85%)
Jan 26, 2018	16.00	16.75	15.92	16.07	2,797,813	-0.17(-1.05%)
Jan 25, 2018	15.03	16.38	15.03	16.24	3,505,905	+0.83(+5.39%)
Jan 24, 2018	15.78	16.19	15.17	15.41	3,636,204	-0.13(-0.84%)
Jan 23, 2018	15.11	15.86	14.20	15.54	6,069,407	+0.55(+3.67%)
Jan 22, 2018		16.10	14.92	14.99	4,582,544	-1.40(-8.54%)
Jan 19, 2018	16.71	16.85	16.16	16.39	2,398,718	-0.05(-0.30%)
Jan 18, 2018	17.00	17.33	16.40	16.44	5,488,641	+0.08(+0.49%)
Jan 17, 2018	15.73	16.60	15.50	16.36	5,480,646	+0.80(+5.14%)
Jan 16, 2018	13.90	16.44	13.80	15.56	12,369,459	-1.07(-6.43%)
Jan 12, 2018		16.63	16.63	16.63	0	-6.27(-27.38%)
Jan 11, 2018	22.34	23.96	21.75	22.90	9,090,311	+0.51(+2.28%)
Jan 10, 2018				22.39	11,763,997	-1.13(-4.80%)
Jan 09, 2018	19.50	23.52	19.50	23.52	14,143,004	+4.06(+20.86%)
Jan 08, 2018	18.84	19.92	18.51	19.46	5,578,871	+0.63(+3.35%)
Jan 05, 2018	19.50	19.50	18.20	18.83	7,104,025	-0.98(-4.95%)
Jan 04, 2018	17.16	20.10	17.14	19.81	11,956,553	+3.15(+18.91%)
Jan 03, 2018	16.60	16.89	15.81	16.66	3,721,998	-0.14(-0.83%)
Jan 02, 2018	15.85	16.89	15.75	16.80	5,469,533	+1.41(+9.16%)
Dec 29, 2017		15.39	15.39	15.39	0	+0.74(+5.05%)
Dec 28, 2017	14.61	15.05	14.20	14.65	2,392,360	-0.22(-1.48%)
Dec 27, 2017	14.50	15.35	14.25	14.87	6,127,864	+0.64(+4.50%)
Dec 26, 2017	13.51	14.29	13.11	14.23	4,014,716	+0.95(+7.15%)
Dec 22, 2017	12.50	13.39	12.40	13.28	3,351,202	-0.11(-0.82%)
Dec 21, 2017	13.33	13.99	13.00	13.39	4,288,580	+0.29(+2.21%)
Dec 20, 2017	13.45	14.05	12.81	13.10	7,984,064	+0.77(+6.24%)
Dec 19, 2017	14.50	14.72	12.30	12.33	11,237,198	-2.23(-15.32%)
Dec 18, 2017	16.00	16.55	14.24	14.56	9,484,882	-1.21(-7.67%)
Dec 15, 2017	17.23	17.69	15.26	15.77	13,927,037	-1.68(-9.63%)
Dec 14, 2017	16.39	17.65	15.80	17.45	9,558,730	+1.42(+8.86%)
Dec 13, 2017	16.00	17.89	15.61	16.03	14,294,497	+0.14(+0.88%)
Dec 12, 2017	16.85	17.95	15.00	15.89	23,148,676	+0.39(+2.52%)
Dec 11, 2017	12.56	15.68	12.45	15.50	17,613,910	+3.52(+29.38%)
Dec 08, 2017	13.34	13.64	11.81	11.98	8,792,660	-1.32(-9.92%)
Dec 07, 2017	12.58	14.27	12.31	13.30	12,004,393	+0.35(+2.70%)
Dec 06, 2017	14.32	14.50	12.58	12.95	10,810,728	-0.76(-5.54%)
Dec 05, 2017	15.43	16.14	13.39	13.71	10,288,264	-2.51(-15.47%)
Dec 04, 2017	17.91	17.94	16.11	16.22	17,544,640	+0.79(+5.12%)
Dec 01, 2017		16.20	13.83	15.43	20,689,460	+1.78(+13.04%)
Nov 30, 2017	11.40	14.88	11.11	13.65	29,763,530	+0.85(+6.64%)
Nov 29, 2017	19.01	19.40	12.51	12.80	24,055,344	-5.78(-31.11%)
Nov 28, 2017	16.84	18.91	16.26	18.58	21,537,068	-2.43(-11.57%)
Nov 27, 2017	24.05	24.17	20.56	21.01	13,074,646	-3.90(-15.66%)
Nov 24, 2017	25.03	27.00	23.65	24.91	15,688,210	+0.93(+3.88%)
Nov 22, 2017	20.91	24.07	19.32	23.98	20,856,404	+2.52(+11.74%)
Nov 21, 2017	19.06	24.29	18.20	21.46	33,772,728	+2.47(+13.01%)
Nov 20, 2017	16.00	19.57	15.91	18.99	19,901,978	+3.79(+24.93%)
Nov 17, 2017	15.25	16.65	14.36	15.20	10,857,100	+0.02(+0.13%)
Nov 16, 2017	11.58	15.45	11.40	15.18	19,305,516	+2.95(+24.12%)
Nov 15, 2017	12.48	12.88	12.04	12.23	3,426,001	-0.56(-4.38%)
Nov 14, 2017	12.43	13.29	11.62	12.79	6,063,252	+0.58(+4.75%)
Nov 13, 2017	13.17	13.86	11.92	12.21	9,645,736	-0.88(-6.72%)
Nov 10, 2017	9.540	13.97	9.500	13.09	13,518,996	+3.70(+39.40%)
Nov 09, 2017	9.380	9.650	8.950	9.390	2,045,685	+0.16(+1.73%)
Nov 08, 2017	9.630	9.780	9.100	9.230	2,788,378	-0.61(-6.20%)
Nov 07, 2017	8.510	10.00	8.240	9.840	7,461,726	+1.33(+15.63%)
Nov 06, 2017	11.50	11.50	8.140	8.510	13,886,816	-2.85(-25.09%)
Nov 03, 2017	11.17	12.43	11.10	11.36	8,766,138	-0.13(-1.13%)
Nov 02, 2017	12.00	13.28	10.88	11.49	15,089,503	-0.52(-4.33%)

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.