Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.06	14.11	13.55	13.71	13,900,473	-0.37(-2.60%)
Jan 30, 2018	14.33	14.47	13.88	14.07	19,918,682	-0.44(-3.05%)
Jan 29, 2018	14.42	14.68	14.21	14.52	12,328,567	-0.20(-1.37%)
Jan 26, 2018	14.69	15.06	14.59	14.72	9,850,558	-0.02(-0.13%)
Jan 25, 2018	15.30	15.49	14.53	14.74	34,472,284	-1.62(-9.88%)
Jan 24, 2018	16.64	16.82	16.27	16.35	8,834,997	-0.32(-1.90%)
Jan 23, 2018	16.21	16.80	16.16	16.67	9,161,389	+0.75(+4.71%)
Jan 22, 2018	15.47	15.94	15.46	15.92	7,154,066	+0.45(+2.92%)
Jan 19, 2018	15.81	15.81	15.20	15.47	11,656,520	-0.38(-2.37%)
Jan 18, 2018	16.05	16.17	15.83	15.84	6,196,289	-0.30(-1.85%)
Jan 17, 2018	16.23	16.32	15.85	16.14	9,319,565	+0.00(+0.00%)
Jan 16, 2018	16.79	16.81	16.04	16.14	8,697,314	-0.77(-4.55%)
Jan 12, 2018		16.91	16.91	16.91	0	+0.30(+1.79%)
Jan 11, 2018	16.38	16.85	16.19	16.61	7,658,379	+0.47(+2.92%)
Jan 10, 2018			16.13	16.14	5,798,303	-0.27(-1.64%)
Jan 09, 2018	16.27	16.52	16.15	16.41	7,093,995	+0.20(+1.25%)
Jan 08, 2018	16.16	16.23	15.83	16.21	8,487,600	+0.09(+0.54%)
Jan 05, 2018	16.40	16.55	16.10	16.12	8,599,607	-0.62(-3.68%)
Jan 04, 2018	16.91	17.21	16.45	16.74	10,001,248	-0.39(-2.30%)
Jan 03, 2018	17.62	17.69	17.07	17.13	11,791,673	-0.11(-0.61%)
Jan 02, 2018	16.99	17.37	16.71	17.24	8,885,256	+0.83(+5.04%)
Dec 29, 2017		16.41	16.41	16.41	0	-0.53(-3.12%)
Dec 28, 2017	16.52	16.99	16.49	16.94	6,506,008	+0.63(+3.83%)
Dec 27, 2017	16.43	16.55	16.23	16.31	3,829,140	-0.03(-0.18%)
Dec 26, 2017	15.97	16.47	15.97	16.34	3,710,664	+0.51(+3.22%)
Dec 22, 2017	15.96	16.21	15.81	15.83	4,854,120	-0.04(-0.24%)
Dec 21, 2017	15.13	15.94	14.86	15.87	9,476,204	+0.66(+4.36%)
Dec 20, 2017	15.20	15.39	15.02	15.21	7,582,439	+0.11(+0.70%)
Dec 19, 2017	15.40	15.53	15.09	15.10	5,329,298	-0.20(-1.32%)
Dec 18, 2017	15.22	15.74	15.12	15.30	9,365,000	+0.27(+1.79%)
Dec 15, 2017	15.47	15.49	14.75	15.04	15,969,395	-0.35(-2.25%)
Dec 14, 2017	15.54	15.67	15.37	15.38	6,312,347	-0.22(-1.42%)
Dec 13, 2017	15.77	15.84	15.52	15.60	6,983,283	-0.11(-0.67%)
Dec 12, 2017	15.71	16.27	15.62	15.71	8,181,636	-0.34(-2.10%)
Dec 11, 2017	15.48	16.15	15.48	16.05	7,750,937	+0.60(+3.86%)
Dec 08, 2017	15.47	15.65	15.29	15.45	6,768,930	+0.12(+0.82%)
Dec 07, 2017	15.78	15.78	15.31	15.32	9,927,941	-0.53(-3.33%)
Dec 06, 2017	16.62	16.62	15.73	15.85	9,351,010	-0.75(-4.51%)
Dec 05, 2017	17.03	17.21	16.58	16.60	5,554,911	-0.57(-3.30%)
Dec 04, 2017	17.72	18.05	17.11	17.17	5,456,350	-0.61(-3.41%)
Dec 01, 2017	17.66	18.19	17.55	17.77	7,225,622	+0.46(+2.66%)
Nov 30, 2017	17.40	17.67	17.00	17.31	7,195,474	+0.02(+0.11%)
Nov 29, 2017	17.35	17.65	17.06	17.29	6,315,853	+0.02(+0.11%)
Nov 28, 2017	16.93	17.34	16.78	17.27	7,878,522	+0.32(+1.87%)
Nov 27, 2017	16.71	17.02	16.41	16.96	5,132,862	+0.27(+1.61%)
Nov 24, 2017	17.07	17.09	16.66	16.69	2,492,264	-0.31(-1.81%)
Nov 22, 2017	16.70	17.13	16.64	17.00	4,544,255	+0.49(+2.97%)
Nov 21, 2017	16.77	17.01	16.45	16.51	3,880,994	-0.12(-0.69%)
Nov 20, 2017	17.14	17.15	16.55	16.62	4,238,123	-0.70(-4.05%)
Nov 17, 2017	16.64	17.35	16.61	17.32	8,139,183	+0.80(+4.83%)
Nov 16, 2017	16.45	16.83	16.44	16.53	4,809,190	+0.12(+0.70%)
Nov 15, 2017	16.52	16.54	16.22	16.41	6,524,968	-0.26(-1.56%)
Nov 14, 2017	17.67	17.73	16.60	16.67	9,036,722	-1.18(-6.62%)
Nov 13, 2017	18.40	18.42	17.80	17.85	5,824,041	-0.62(-3.38%)
Nov 10, 2017	18.10	18.61	18.05	18.48	6,644,556	+0.32(+1.75%)
Nov 09, 2017	17.87	18.30	17.73	18.16	6,337,020	+0.27(+1.50%)
Nov 08, 2017	18.25	18.25	17.58	17.89	9,407,816	-0.34(-1.84%)
Nov 07, 2017	18.46	18.53	18.01	18.23	10,642,011	-0.20(-1.10%)
Nov 06, 2017	17.43	18.49	17.27	18.43	12,016,966	+1.01(+5.79%)
Nov 03, 2017	17.18	17.56	16.98	17.42	5,639,177	+0.25(+1.45%)
Nov 02, 2017	17.81	17.81	17.02	17.17	9,358,104	-0.54(-3.04%)

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.