Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.72	24.07	21.61	21.65	344,082	-1.93(-8.18%)
Jan 30, 2018	22.63	23.72	22.33	23.58	353,386	+0.76(+3.33%)
Jan 29, 2018	19.42	23.00	19.19	22.82	555,140	+3.40(+17.51%)
Jan 26, 2018	18.58	19.80	18.12	19.42	264,744	+0.83(+4.46%)
Jan 25, 2018	19.49	19.76	18.40	18.59	169,434	-0.80(-4.13%)
Jan 24, 2018	18.43	19.60	17.87	19.39	339,048	+1.10(+6.01%)
Jan 23, 2018	18.48	18.76	17.73	18.29	164,827	-0.24(-1.30%)
Jan 22, 2018	18.07	18.84	17.43	18.53	432,028	+0.63(+3.52%)
Jan 19, 2018	17.73	18.39	17.28	17.90	244,906	+0.09(+0.51%)
Jan 18, 2018	17.19	17.95	16.85	17.81	215,468	+0.51(+2.95%)
Jan 17, 2018	16.57	17.57	16.35	17.30	232,987	+0.95(+5.81%)
Jan 16, 2018	17.13	17.18	16.15	16.35	215,343	-0.65(-3.82%)
Jan 12, 2018		17.00	17.00	17.00	0	-0.21(-1.22%)
Jan 11, 2018	16.35	17.38	16.03	17.21	285,161	+0.89(+5.45%)
Jan 10, 2018	15.75	16.50	15.28	16.32	214,748	+0.75(+4.82%)
Jan 09, 2018	16.42	16.65	15.23	15.57	423,036	-0.73(-4.48%)
Jan 08, 2018	17.54	17.61	16.20	16.30	254,487	-1.25(-7.12%)
Jan 05, 2018	16.85	17.67	16.42	17.55	404,589	+0.85(+5.09%)
Jan 04, 2018	17.10	17.12	16.66	16.70	372,117	-0.29(-1.71%)
Jan 03, 2018	17.49	17.87	16.91	16.99	348,644	-0.39(-2.24%)
Jan 02, 2018	17.53	17.91	16.90	17.38	401,216	+0.02(+0.12%)
Dec 29, 2017		17.36	17.36	17.36	0	-1.09(-5.91%)
Dec 28, 2017	18.84	19.07	18.09	18.45	126,834	-0.33(-1.76%)
Dec 27, 2017	18.89	19.22	18.67	18.78	82,927	-0.05(-0.27%)
Dec 26, 2017		19.53	18.77	18.83	101,002	-0.50(-2.59%)
Dec 22, 2017	19.08	19.57	18.89	19.33	456,684	+0.16(+0.83%)
Dec 21, 2017	18.69	20.16	18.61	19.17	437,470	+0.57(+3.06%)
Dec 20, 2017	18.77	19.57	18.20	18.60	298,003	-0.06(-0.32%)
Dec 19, 2017	19.58	19.99	18.50	18.66	323,092	-0.88(-4.50%)
Dec 18, 2017	19.62	20.58	19.15	19.54	385,426	+0.11(+0.57%)
Dec 15, 2017	19.09	19.90	18.57	19.43	1,577,139	+0.28(+1.46%)
Dec 14, 2017	19.09	19.92	18.53	19.15	578,140	-0.05(-0.26%)
Dec 13, 2017	18.54	19.25	18.20	19.20	462,776	+0.73(+3.95%)
Dec 12, 2017	18.54	19.20	18.16	18.47	299,381	-0.14(-0.75%)
Dec 11, 2017	18.60	19.77	18.09	18.61	512,343	+0.11(+0.59%)
Dec 08, 2017	17.94	18.51	17.37	18.50	215,283	+0.70(+3.93%)
Dec 07, 2017	17.45	18.21	17.06	17.80	234,982	+0.38(+2.18%)
Dec 06, 2017	17.69	17.65	16.74	17.42	283,683	-0.23(-1.30%)
Dec 05, 2017	17.65	18.10	17.21	17.65	228,437	+0.03(+0.17%)
Dec 04, 2017	19.00	19.00	17.54	17.62	185,608	-1.19(-6.33%)
Dec 01, 2017	18.71	19.09	18.49	18.81	280,632	-0.28(-1.47%)
Nov 30, 2017	19.14	19.40	18.21	19.09	445,471	+0.15(+0.79%)
Nov 29, 2017	18.51	19.22	18.39	18.94	272,000	+0.38(+2.05%)
Nov 28, 2017	18.96	19.20	17.99	18.56	282,879	-0.44(-2.32%)
Nov 27, 2017	18.78	19.45	18.47	19.00	329,171	+0.31(+1.66%)
Nov 24, 2017	18.51	19.00	17.73	18.69	183,816	+0.26(+1.41%)
Nov 22, 2017	18.49	19.40	18.35	18.43	328,022	+0.04(+0.22%)
Nov 21, 2017	18.29	18.75	18.05	18.39	112,531	+0.26(+1.43%)
Nov 20, 2017	17.81	18.47	17.62	18.13	141,421	+0.25(+1.40%)
Nov 17, 2017	17.74	18.42	17.73	17.88	109,167	+0.08(+0.45%)
Nov 16, 2017	17.31	18.29	17.23	17.80	202,620	+0.51(+2.95%)
Nov 15, 2017	17.49	18.22	17.21	17.29	130,850	-0.12(-0.69%)
Nov 14, 2017	17.57	17.80	17.02	17.41	123,288	-0.17(-0.97%)
Nov 13, 2017	19.21	19.24	17.08	17.58	216,369	-1.64(-8.53%)
Nov 10, 2017	18.42	19.98	17.91	19.22	236,738	+1.04(+5.72%)
Nov 09, 2017	17.28	18.45	17.12	18.18	205,248	+0.71(+4.06%)
Nov 08, 2017	16.25	17.80	16.13	17.47	258,663	+1.19(+7.31%)
Nov 07, 2017	16.70	17.26	15.20	16.28	470,268	-0.33(-1.99%)
Nov 06, 2017	17.83	18.05	16.31	16.61	338,101	-1.14(-6.42%)
Nov 03, 2017	17.13	18.33	17.05	17.75	265,715	+0.67(+3.92%)
Nov 02, 2017	17.25	17.66	17.02	17.08	123,245	-0.26(-1.50%)

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.