Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.15	19.68	18.97	19.09	212,997	+0.09(+0.47%)
Jan 30, 2018	18.73	19.10	18.73	19.00	196,943	+0.19(+1.01%)
Jan 29, 2018	19.52	19.52	18.61	18.81	276,508	-0.93(-4.71%)
Jan 26, 2018	20.35	20.52	19.57	19.74	239,430	-0.60(-2.95%)
Jan 25, 2018	20.89	20.89	20.16	20.34	618,127	-0.41(-1.98%)
Jan 24, 2018	21.10	21.36	20.24	20.75	298,519	-0.27(-1.28%)
Jan 23, 2018	20.24	21.09	20.08	21.02	165,090	+0.67(+3.29%)
Jan 22, 2018	20.85	21.35	20.19	20.35	211,089	-0.51(-2.44%)
Jan 19, 2018	20.18	20.96	20.14	20.86	199,217	+0.62(+3.06%)
Jan 18, 2018	20.32	20.44	19.76	20.24	163,312	-0.14(-0.69%)
Jan 17, 2018	20.65	21.05	20.16	20.38	142,215	-0.13(-0.63%)
Jan 16, 2018	20.95	21.34	20.32	20.51	202,293	-0.44(-2.10%)
Jan 12, 2018		20.95	20.95	20.95	0	+0.38(+1.85%)
Jan 11, 2018	21.15	21.82	20.12	20.57	297,664	-0.47(-2.23%)
Jan 10, 2018	19.96	21.06	19.74	21.04	235,100	+0.87(+4.31%)
Jan 09, 2018	20.13	20.22	19.90	20.17	196,765	+0.12(+0.60%)
Jan 08, 2018	19.70	20.40	19.23	20.05	241,101	+0.34(+1.73%)
Jan 05, 2018	18.84	19.92	18.79	19.71	579,038	+0.96(+5.12%)
Jan 04, 2018	18.24	18.93	17.82	18.75	704,246	+0.38(+2.07%)
Jan 03, 2018	18.17	18.40	17.75	18.37	720,450	+0.06(+0.33%)
Jan 02, 2018	19.16	19.30	18.22	18.31	421,591	-0.81(-4.24%)
Dec 29, 2017		19.12	19.12	19.12	0	-0.51(-2.60%)
Dec 28, 2017	20.15	20.25	19.46	19.63	346,237	-0.65(-3.21%)
Dec 27, 2017	21.14	21.20	20.08	20.28	262,358	-0.95(-4.47%)
Dec 26, 2017	21.25	21.71	20.89	21.23	239,438	-0.02(-0.09%)
Dec 22, 2017	21.25	21.44	21.04	21.25	339,220	+0.02(+0.09%)
Dec 21, 2017	21.01	21.54	21.01	21.23	511,614	+0.24(+1.14%)
Dec 20, 2017	20.24	21.39	20.07	20.99	813,217	+0.71(+3.50%)
Dec 19, 2017	21.61	21.86	20.10	20.28	657,394	-1.25(-5.81%)
Dec 18, 2017	22.35	22.58	21.09	21.53	420,764	-0.34(-1.55%)
Dec 15, 2017	23.51	24.89	21.50	21.87	1,279,773	-1.37(-5.90%)
Dec 14, 2017	22.02	23.67	22.02	23.24	409,451	+1.16(+5.25%)
Dec 13, 2017	21.25	23.45	20.96	22.08	703,328	+0.78(+3.66%)
Dec 12, 2017	20.75	21.66	20.67	21.30	269,026	+0.63(+3.05%)
Dec 11, 2017	21.37	21.37	20.37	20.67	324,764	-0.57(-2.68%)
Dec 08, 2017	20.81	21.81	20.00	21.24	603,624	+0.00(+0.00%)
Dec 07, 2017	20.50	22.54	20.49		404,689	+0.00(+0.00%)
Dec 06, 2017	20.33	21.47	20.26	20.55	648,393	+0.12(+0.59%)
Dec 05, 2017	20.65	20.65	19.01	20.43	453,125	+0.22(+1.09%)
Dec 04, 2017	18.62	19.08	18.34	20.21	1,351,655	+2.30(+12.84%)
Dec 01, 2017	16.10	18.72	16.02	17.91	923,048	+1.70(+10.49%)
Nov 30, 2017	15.76	16.74	15.62	16.21	740,268	+0.62(+3.98%)
Nov 29, 2017	16.58	17.06	15.36	15.59	439,442	-0.95(-5.74%)
Nov 28, 2017	15.51	16.69	15.43	16.54	472,588	+0.80(+5.08%)
Nov 27, 2017	15.40	15.85	15.40	15.74	229,211	+0.31(+2.01%)
Nov 24, 2017	15.52	15.56	15.20	15.43	113,937	+0.11(+0.72%)
Nov 22, 2017	14.69	15.46	14.53	15.32	254,114	+0.65(+4.43%)
Nov 21, 2017	15.04	15.56	14.27	14.67	365,626	-0.27(-1.81%)
Nov 20, 2017	15.66	15.71	14.63	14.94	313,155	-0.56(-3.61%)
Nov 17, 2017	15.40	15.76	15.27	15.50	529,423	+0.10(+0.65%)
Nov 16, 2017	15.08	15.47	14.93	15.40	417,445	+0.45(+3.01%)
Nov 15, 2017	14.98	15.17	14.69	14.95	307,481	-0.18(-1.19%)
Nov 14, 2017	15.01	15.57	14.62	15.13	572,538	+0.10(+0.67%)
Nov 13, 2017	14.13	15.30	13.91	15.03	424,210	+0.84(+5.92%)
Nov 10, 2017	13.60	14.30	13.58	14.19	289,675	+0.33(+2.38%)
Nov 09, 2017	14.58	14.62	13.75	13.86	472,175	-0.80(-5.46%)
Nov 08, 2017	12.90	15.06	12.87	14.66	1,406,330	-0.49(-3.23%)
Nov 07, 2017	16.42	16.47	14.78	15.15	987,952	-1.21(-7.40%)
Nov 06, 2017	14.06	16.46	14.06	16.36	779,275	+2.30(+16.36%)
Nov 03, 2017	14.04	14.25	13.87	14.06	162,469	+0.06(+0.43%)
Nov 02, 2017	14.00	14.28	13.79	14.00	264,950	-0.01(-0.07%)

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.