Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.27	19.48	19.05	19.09	173,004	-0.18(-0.93%)
Jan 30, 2018	19.50	19.65	19.22	19.27	459,620	-0.65(-3.26%)
Jan 29, 2018	19.95	20.05	19.24	19.92	349,786	-0.07(-0.35%)
Jan 26, 2018	19.75	20.33	19.69	19.99	470,857	+0.50(+2.57%)
Jan 25, 2018	18.98	19.79	18.98	19.49	542,995	+0.52(+2.74%)
Jan 24, 2018	18.77	19.19	18.56	18.97	354,520	+0.16(+0.85%)
Jan 23, 2018	18.15	18.96	18.11	18.81	398,485	+0.56(+3.07%)
Jan 22, 2018	18.62	18.92	18.25	18.25	475,639	-0.25(-1.35%)
Jan 19, 2018	19.28	19.40	18.50	18.50	585,666	-0.86(-4.44%)
Jan 18, 2018	19.58	19.58	18.70	19.36	430,587	+0.06(+0.31%)
Jan 17, 2018	17.84	19.50	17.84	19.30	1,573,907	+1.55(+8.73%)
Jan 16, 2018	17.21	17.99	16.98	17.75	714,304	+0.90(+5.34%)
Jan 12, 2018		16.85	16.85	16.85	0	+0.05(+0.30%)
Jan 11, 2018	16.70	16.81	16.60	16.80	120,016	+0.10(+0.60%)
Jan 10, 2018	16.60	16.85	16.46	16.70	201,488	+0.11(+0.66%)
Jan 09, 2018	16.61	16.77	16.43	16.59	294,141	-0.18(-1.07%)
Jan 08, 2018	16.79	17.00	16.60	16.77	381,346	-0.17(-1.00%)
Jan 05, 2018	16.90	17.06	16.80	16.94	352,362	-0.02(-0.12%)
Jan 04, 2018	16.80	17.16	16.51	16.96	616,486	+0.16(+0.95%)
Jan 03, 2018	17.15	17.20	16.77	16.80	311,501	-0.20(-1.18%)
Jan 02, 2018	17.09	17.35	16.88	17.00	499,662	+0.12(+0.71%)
Dec 29, 2017		16.88	16.88	16.88	0	+0.05(+0.30%)
Dec 28, 2017	17.10	17.44	16.60	16.83	403,031	-0.36(-2.09%)
Dec 27, 2017	16.59	17.28	16.50	17.19	494,750	+0.41(+2.44%)
Dec 26, 2017	16.50	16.87	16.27	16.78	325,653	+0.53(+3.26%)
Dec 22, 2017	15.68	16.36	15.58	16.25	509,727	+0.56(+3.57%)
Dec 21, 2017	15.89	15.98	15.50	15.69	502,282	-0.26(-1.63%)
Dec 20, 2017	16.03	16.28	15.60	15.95	597,995	-0.18(-1.12%)
Dec 19, 2017	16.36	16.47	15.90	16.13	677,206	-0.23(-1.41%)
Dec 18, 2017	16.95	16.99	16.20	16.36	813,531	-0.42(-2.50%)
Dec 15, 2017	16.96	17.07	16.62	16.78	627,702	-0.15(-0.89%)
Dec 14, 2017	17.14	17.26	16.77	16.93	731,475	-0.18(-1.05%)
Dec 13, 2017	17.44	17.68	17.09	17.11	615,497	-0.07(-0.41%)
Dec 12, 2017	18.30	18.58	17.08	17.18	1,009,194	-1.30(-7.03%)
Dec 11, 2017	17.72	18.85	17.72	18.48	935,660	+0.64(+3.59%)
Dec 08, 2017	17.27	17.89	16.98	17.84	720,851	+0.69(+4.02%)
Dec 07, 2017	17.22	17.43	17.00	17.15	548,900	-0.09(-0.52%)
Dec 06, 2017	17.71	18.10	17.24	17.24	530,583	-0.67(-3.74%)
Dec 05, 2017	17.64	18.32	17.41	17.91	629,399	+0.14(+0.79%)
Dec 04, 2017	18.57	18.70	18.20	17.77	1,240,051	-0.53(-2.90%)
Dec 01, 2017	17.25	19.20	17.00	18.30	2,780,878	+0.60(+3.39%)
Nov 30, 2017	20.50	20.73	16.34	17.70	6,973,815	-2.63(-12.94%)
Nov 29, 2017	20.20	21.70	19.62	20.33	4,479,976	-1.87(-8.42%)
Nov 28, 2017	20.56	22.56	19.06	22.20	11,108,775	+4.20(+23.33%)
Nov 27, 2017	17.82	18.70	17.61	18.00	6,394,045	+1.55(+9.42%)
Nov 24, 2017	15.62	17.70	15.56	16.45	11,438,144	-10.26(-38.41%)
Nov 22, 2017	27.69	28.08	26.42	26.71	76,679	-1.10(-3.96%)
Nov 21, 2017	27.64	28.50	27.50	27.81	152,812	+0.62(+2.28%)
Nov 20, 2017	26.59	27.65	26.50	27.19	267,836	+1.03(+3.94%)
Nov 17, 2017	27.56	27.56	26.08	26.16	228,018	-0.83(-3.08%)
Nov 16, 2017	28.18	28.95	26.93	26.99	147,983	-1.14(-4.05%)
Nov 15, 2017	29.81	29.81	28.08	28.13	183,698	-1.88(-6.26%)
Nov 14, 2017	29.30	30.50	29.18	30.01	222,172	+0.55(+1.87%)
Nov 13, 2017	28.59	29.89	28.59	29.46	168,116	+0.89(+3.12%)
Nov 10, 2017	29.34	30.47	28.50	28.57	410,975	-0.77(-2.62%)
Nov 09, 2017	26.40	29.80	26.23	29.34	708,525	+2.82(+10.63%)
Nov 08, 2017	26.34	26.60	26.02	26.52	91,796	+0.06(+0.23%)
Nov 07, 2017	26.31	26.61	25.94	26.46	214,975	+0.06(+0.23%)
Nov 06, 2017	25.81	26.46	25.69	26.40	186,272	+0.72(+2.80%)
Nov 03, 2017	25.74	25.97	25.42	25.68	114,753	+0.09(+0.35%)
Nov 02, 2017	25.61	26.10	25.43	25.59	65,330	-0.16(-0.62%)

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.