Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.79	43.79	37.73	39.28	1,132,959	-2.42(-5.80%)
Jan 30, 2018	42.56	44.96	41.59	41.70	1,136,355	-2.69(-6.06%)
Jan 29, 2018	39.45	44.65	39.02	44.39	1,021,197	+4.94(+12.52%)
Jan 26, 2018	41.04	42.90	39.45	39.45	997,681	-1.00(-2.47%)
Jan 25, 2018	37.72	41.57	37.51	40.45	915,592	+2.99(+7.98%)
Jan 24, 2018	38.89	39.28	36.00	37.46	807,738	-1.32(-3.40%)
Jan 23, 2018	36.34	39.19	34.77	38.78	2,300,267	+5.03(+14.90%)
Jan 22, 2018	31.00	34.18	30.56	33.75	804,506	+4.02(+13.52%)
Jan 19, 2018	30.12	30.96	28.81	29.73	386,254	-0.35(-1.16%)
Jan 18, 2018	28.50	30.70	27.50	30.08	576,104	+1.74(+6.14%)
Jan 17, 2018	26.93	28.82	26.92	28.34	481,026	+1.16(+4.27%)
Jan 16, 2018	28.24	28.83	26.50	27.18	732,229	-1.34(-4.70%)
Jan 12, 2018		28.52	28.52	28.52	0	+0.08(+0.28%)
Jan 11, 2018	25.90	28.97	25.87	28.44	704,463	+2.67(+10.36%)
Jan 10, 2018		25.89		25.77	292,450	+0.28(+1.10%)
Jan 09, 2018	26.70	26.98	24.83	25.49	642,615	-0.58(-2.22%)
Jan 08, 2018	23.80	26.65	23.50	26.07	1,798,565	-0.74(-2.76%)
Jan 05, 2018	23.58	28.50	23.28	26.81	3,994,926	+2.90(+12.13%)
Jan 04, 2018	23.99	25.09	23.55	23.91	706,365	+0.39(+1.66%)
Jan 03, 2018	24.10	24.24	23.01	23.52	1,065,151	-1.65(-6.56%)
Jan 02, 2018	24.00	27.39	23.48	25.17	1,223,164	+1.69(+7.20%)
Dec 29, 2017		23.48	23.48	23.48	0	+2.23(+10.49%)
Dec 28, 2017	21.26	21.75	20.91	21.25	461,875	+0.16(+0.76%)
Dec 27, 2017	21.30	21.40	20.65	21.09	426,629	-0.20(-0.94%)
Dec 26, 2017	21.32	21.50	20.69	21.29	390,824	+0.14(+0.66%)
Dec 22, 2017	19.96	21.28	19.74	21.15	739,293	+1.57(+8.02%)
Dec 21, 2017	18.94	19.80	18.93	19.58	357,498	+0.57(+3.00%)
Dec 20, 2017	19.01	19.22	18.66	19.01	193,752	-0.09(-0.47%)
Dec 19, 2017	20.00	20.00	19.06	19.10	212,429	-0.84(-4.21%)
Dec 18, 2017	19.40	20.00	19.31	19.94	226,977	+0.77(+4.02%)
Dec 15, 2017	19.00	19.62	18.67	19.17	999,321	+0.12(+0.63%)
Dec 14, 2017	18.45	19.31	18.45	19.05	452,938	+0.75(+4.10%)
Dec 13, 2017	17.89	18.53	17.74	18.30	251,574	+0.41(+2.29%)
Dec 12, 2017	18.61	18.99	17.40	17.89	509,023	-0.52(-2.82%)
Dec 11, 2017	19.32	19.45	17.91	18.41	367,314	-0.47(-2.49%)
Dec 08, 2017	19.35	19.54	18.65	18.88	272,599	-0.26(-1.36%)
Dec 07, 2017	18.79	19.39	18.55	19.14	285,800	+0.61(+3.29%)
Dec 06, 2017	18.44	18.78	17.90	18.53	197,582	+0.01(+0.05%)
Dec 05, 2017	18.30	18.92	18.30	18.52	154,543	+0.26(+1.42%)
Dec 04, 2017		19.60	18.03	18.26	421,072	-0.86(-4.50%)
Dec 01, 2017	19.05	19.50	18.50	19.12	324,661	+0.13(+0.68%)
Nov 30, 2017	18.87	19.20	18.72	18.99	271,629	+0.33(+1.77%)
Nov 29, 2017	19.42	19.44	18.50	18.66	195,111	-0.55(-2.86%)
Nov 28, 2017	19.76	19.76	18.70	19.21	245,087	-0.34(-1.74%)
Nov 27, 2017	20.24	20.24	19.19	19.55	275,376	-0.47(-2.35%)
Nov 24, 2017	20.03	20.38	19.84	20.02	194,020	+0.21(+1.06%)
Nov 22, 2017	19.25	20.05	19.20	19.81	813,692	+0.72(+3.77%)
Nov 21, 2017	19.25	19.49	18.96	19.09	331,263	+0.05(+0.26%)
Nov 20, 2017	18.60	19.35	18.60	19.04	514,640	+0.45(+2.42%)
Nov 17, 2017	18.45	18.70	18.11	18.59	270,084	+0.17(+0.92%)
Nov 16, 2017	17.86	18.86	17.76	18.42	435,262	+0.76(+4.30%)
Nov 15, 2017	17.32	17.76	17.27	17.66	125,986	+0.20(+1.15%)
Nov 14, 2017	17.75	17.92	16.70	17.46	228,591	-0.29(-1.63%)
Nov 13, 2017	17.73	18.01	17.43	17.75	236,184	+0.30(+1.72%)
Nov 10, 2017	16.95	17.56	16.90	17.45	123,376	+0.50(+2.95%)
Nov 09, 2017	17.94	17.94	16.51	16.95	355,973	-0.99(-5.52%)
Nov 08, 2017	18.02	18.35	17.53	17.94	182,935	-0.19(-1.05%)
Nov 07, 2017	18.87	18.87	18.00	18.13	238,721	-0.78(-4.12%)
Nov 06, 2017	19.22	19.23	18.65	18.91	239,501	-0.14(-0.73%)
Nov 03, 2017	18.90	19.34	18.85	19.05	258,555	+0.38(+2.04%)
Nov 02, 2017	18.56	18.74	18.01	18.67	120,651	+0.24(+1.30%)

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.