Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.08	22.49	21.10	21.35	1,424,753	-0.34(-1.59%)
Jan 30, 2018	22.40	22.49	21.57	21.70	1,509,847	-1.05(-4.62%)
Jan 29, 2018	22.29	22.98	22.25	22.75	1,274,453	+0.44(+1.98%)
Jan 26, 2018	21.84	22.32	21.44	22.31	1,049,342	+0.63(+2.89%)
Jan 25, 2018	21.54	21.72	21.10	21.68	886,432	+0.14(+0.66%)
Jan 24, 2018	21.65	21.71	21.11	21.54	1,131,866	-0.05(-0.25%)
Jan 23, 2018	21.82	22.06	20.82	21.59	2,107,571	-0.27(-1.25%)
Jan 22, 2018	20.71	21.90	20.48	21.87	2,501,532	+1.13(+5.45%)
Jan 19, 2018	19.76	21.10	19.44	20.74	1,337,164	+0.98(+4.96%)
Jan 18, 2018	19.54	20.08	19.42	19.76	1,241,955	+0.14(+0.72%)
Jan 17, 2018	19.21	19.69	19.05	19.62	830,261	+0.57(+3.01%)
Jan 16, 2018	19.75	20.01	18.88	19.04	1,221,287	-0.56(-2.88%)
Jan 12, 2018		19.61	19.61	19.61	0	+0.17(+0.86%)
Jan 11, 2018	18.96	19.56	18.69	19.44	979,774	+0.51(+2.71%)
Jan 10, 2018		19.18	18.47	18.93	1,449,975	+0.46(+2.49%)
Jan 09, 2018	18.55	18.69	18.26	18.47	1,138,171	-0.19(-1.04%)
Jan 08, 2018	18.92	19.18	18.36	18.66	1,052,451	-0.12(-0.66%)
Jan 05, 2018	18.83	19.00	18.29	18.79	1,584,536	-0.08(-0.42%)
Jan 04, 2018	19.29	19.33	18.24	18.86	2,171,506	-0.43(-2.24%)
Jan 03, 2018	20.14	20.29	19.00	19.30	1,870,572	-0.85(-4.21%)
Jan 02, 2018	19.29	20.15	19.08	20.14	1,261,219	+0.87(+4.53%)
Dec 29, 2017		19.27	19.27	19.27	0	-0.09(-0.46%)
Dec 28, 2017	19.44	19.58	19.02	19.36	858,419	-0.04(-0.23%)
Dec 27, 2017	20.38	20.38	19.03	19.40	1,722,753	-0.98(-4.81%)
Dec 26, 2017	19.81	20.67	19.66	20.38	1,114,328	+0.54(+2.71%)
Dec 22, 2017	19.68	19.99	19.25	19.84	1,378,849	+0.11(+0.58%)
Dec 21, 2017	19.13	19.83	18.99	19.73	2,431,054	+0.63(+3.28%)
Dec 20, 2017	18.81	19.28	18.60	19.10	1,092,260	+0.45(+2.41%)
Dec 19, 2017	18.87	18.98	18.16	18.65	1,182,905	-0.08(-0.42%)
Dec 18, 2017	18.34	18.86	18.17	18.73	1,572,292	+0.72(+3.97%)
Dec 15, 2017	17.81	18.39	17.78	18.02	2,380,510	+0.34(+1.95%)
Dec 14, 2017	18.09	18.46	17.51	17.67	2,397,982	-0.39(-2.15%)
Dec 13, 2017	17.35	18.22	17.35	18.06	1,326,036	+0.88(+5.14%)
Dec 12, 2017	18.27	18.43	17.16	17.18	2,852,051	-1.07(-5.85%)
Dec 11, 2017	17.31	18.39	17.15	18.25	3,390,175	+1.16(+6.77%)
Dec 08, 2017	17.28	17.41	16.90	17.09	3,564,285	+0.00(+0.00%)
Dec 07, 2017	17.20	17.69	16.53		8,406,527	+0.00(+0.00%)
Dec 06, 2017	15.05	15.39	14.79	15.04	2,534,384	+0.24(+1.66%)
Dec 05, 2017		15.43	14.69	14.79	1,457,688	-0.46(-3.04%)
Dec 04, 2017	15.11	15.94	15.11	15.25	2,037,581	+0.37(+2.47%)
Dec 01, 2017	14.75	15.34	14.47	14.89	1,283,869	+0.14(+0.95%)
Nov 30, 2017	15.46	16.21	14.68	14.75	2,343,850	-0.66(-4.26%)
Nov 29, 2017	14.85	15.73	14.83	15.40	2,713,196	+0.68(+4.63%)
Nov 28, 2017	14.13	14.74	13.99	14.72	987,418	+0.58(+4.08%)
Nov 27, 2017	13.92	14.52	13.75	14.14	1,283,147	+0.20(+1.44%)
Nov 24, 2017	14.27	14.34	13.87	13.94	499,142	-0.28(-1.97%)
Nov 22, 2017	13.92	14.35	13.79	14.22	799,322	+0.31(+2.26%)
Nov 21, 2017	14.86	14.86	13.85	13.91	2,376,133	-1.00(-6.69%)
Nov 20, 2017	14.48	15.02	14.46	14.90	1,406,786	+0.42(+2.90%)
Nov 17, 2017	14.53	15.28	14.42	14.48	2,439,897	+0.39(+2.79%)
Nov 16, 2017	13.73	14.37	13.62	14.09	1,343,407	+0.39(+2.87%)
Nov 15, 2017	13.46	13.99	13.04	13.70	796,635	+0.11(+0.84%)
Nov 14, 2017	13.33	13.74	13.13	13.58	933,927	+0.09(+0.65%)
Nov 13, 2017	13.64	13.81	13.29	13.50	1,118,144	-0.17(-1.28%)
Nov 10, 2017	13.71	14.05	13.40	13.67	823,335	-0.09(-0.64%)
Nov 09, 2017	13.07	13.99	13.07	13.76	1,072,323	+0.59(+4.45%)
Nov 08, 2017	12.90	13.27	12.76	13.17	737,667	+0.31(+2.38%)
Nov 07, 2017	13.34	13.34	12.74	12.87	894,755	-0.41(-3.10%)
Nov 06, 2017	13.52	13.64	13.23	13.28	752,843	-0.17(-1.30%)
Nov 03, 2017	13.67	13.81	13.28	13.45	1,023,789	-0.19(-1.41%)
Nov 02, 2017	13.53	13.85	13.32	13.64	882,108	+0.18(+1.36%)

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.