Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.26	11.52	10.97	11.02	6,826,145	-0.24(-2.13%)
Jan 30, 2018	11.11	11.38	11.10	11.26	5,265,332	+0.52(+4.84%)
Jan 29, 2018	10.69	10.95	10.62	10.74	3,663,550	+0.32(+3.07%)
Jan 26, 2018	10.73	10.75	10.31	10.42	4,429,502	-0.44(-4.05%)
Jan 25, 2018	10.32	10.92	10.27	10.86	5,755,669	+0.39(+3.72%)
Jan 24, 2018	11.18	11.25	10.45	10.47	8,190,951	-0.65(-5.85%)
Jan 23, 2018	11.45	11.51	11.05	11.12	5,048,184	-0.54(-4.63%)
Jan 22, 2018	11.92	12.03	11.46	11.66	5,815,921	-0.14(-1.19%)
Jan 19, 2018	11.88	12.06	11.72	11.80	4,213,740	+0.12(+1.03%)
Jan 18, 2018	11.69	11.84	11.46	11.68	3,905,786	+0.05(+0.43%)
Jan 17, 2018	11.75	11.82	11.46	11.63	2,614,925	-0.06(-0.51%)
Jan 16, 2018	11.56	11.88	11.42	11.69	4,372,882	+0.29(+2.54%)
Jan 12, 2018		11.40	11.40	11.40	0	-0.43(-3.63%)
Jan 11, 2018	11.68	11.84	11.23	11.83	6,567,134	-0.08(-0.67%)
Jan 10, 2018			11.84	11.91	3,763,995	-0.32(-2.62%)
Jan 09, 2018	12.72	12.88	12.01	12.23	5,788,967	-0.62(-4.82%)
Jan 08, 2018	13.03	13.20	12.85	12.85	2,508,279	-0.22(-1.68%)
Jan 05, 2018	13.16	13.35	12.99	13.07	3,855,394	+0.22(+1.71%)
Jan 04, 2018	12.98	13.05	12.71	12.85	3,945,930	-0.10(-0.77%)
Jan 03, 2018	13.53	13.54	12.93	12.95	5,348,459	-0.96(-6.90%)
Jan 02, 2018	13.86	14.08	13.78	13.91	1,557,488	-0.14(-1.00%)
Dec 29, 2017		14.05	14.05	14.05	0	-0.19(-1.33%)
Dec 28, 2017	14.45	14.57	14.22	14.24	1,961,952	-0.21(-1.45%)
Dec 27, 2017	14.38	14.60	14.30	14.45	2,357,552	+0.10(+0.70%)
Dec 26, 2017	15.18	15.24	14.18	14.35	3,865,213	-1.13(-7.30%)
Dec 22, 2017	15.79	15.80	15.35	15.48	1,623,518	-0.10(-0.64%)
Dec 21, 2017	15.96	16.03	15.45	15.58	2,274,106	-0.08(-0.51%)
Dec 20, 2017	15.94	16.21	15.65	15.66	2,954,883	-0.44(-2.73%)
Dec 19, 2017	16.20	16.33	16.06	16.10	1,307,997	-0.31(-1.89%)
Dec 18, 2017	16.08	16.68	16.04	16.41	1,755,308	+0.13(+0.80%)
Dec 15, 2017	16.22	16.59	16.19	16.28	1,571,550	-0.16(-0.97%)
Dec 14, 2017	17.36	17.38	16.41	16.44	2,503,157	-0.44(-2.61%)
Dec 13, 2017	16.30	16.99	16.25	16.88	2,676,148	+0.50(+3.05%)
Dec 12, 2017	15.62	16.68	15.62	16.38	2,651,008	+0.60(+3.80%)
Dec 11, 2017	16.08	16.22	15.74	15.78	2,189,447	-0.49(-3.01%)
Dec 08, 2017	16.11	16.63	15.97	16.27	3,353,374	-0.71(-4.18%)
Dec 07, 2017	17.25	17.29	16.81	16.98	2,337,152	-0.60(-3.41%)
Dec 06, 2017	16.69	17.64	16.65	17.58	4,048,403	+1.42(+8.79%)
Dec 05, 2017	16.38	16.46	15.94	16.16	2,211,305	-0.19(-1.16%)
Dec 04, 2017	16.12	16.41	16.11	16.35	3,126,308	+0.70(+4.47%)
Dec 01, 2017	15.70	15.92	15.18	15.65	6,241,652	-0.82(-4.98%)
Nov 30, 2017	16.12	16.93	16.00	16.47	4,196,805	+0.03(+0.18%)
Nov 29, 2017	16.07	16.95	15.72	16.44	5,261,964	+0.43(+2.69%)
Nov 28, 2017	16.09	16.23	15.87	16.01	3,126,840	-0.04(-0.25%)
Nov 27, 2017	15.75	16.28	15.66	16.05	4,008,784	+0.77(+5.04%)
Nov 24, 2017	15.40	15.60	15.24	15.28	4,233,337	-0.74(-4.62%)
Nov 22, 2017	16.22	16.61	15.94	16.02	5,850,772	-0.89(-5.26%)
Nov 21, 2017	17.33	17.33	16.67	16.91	2,791,569	-0.52(-2.98%)
Nov 20, 2017	17.50	18.00	17.38	17.43	3,477,127	+0.30(+1.75%)
Nov 17, 2017	17.80	17.91	17.08	17.13	5,920,296	-1.34(-7.26%)
Nov 16, 2017	18.50	18.69	18.03	18.47	3,180,148	+0.08(+0.44%)
Nov 15, 2017	18.50	18.75	18.12	18.39	3,772,107	+0.14(+0.77%)
Nov 14, 2017	17.23	18.42	17.22	18.25	5,821,870	+1.16(+6.79%)
Nov 13, 2017	16.88	17.42	16.68	17.09	3,063,621	+0.14(+0.83%)
Nov 10, 2017	16.67	17.20	16.52	16.95	3,195,446	+0.19(+1.13%)
Nov 09, 2017	16.91	17.01	16.37	16.76	4,103,639	-0.23(-1.35%)
Nov 08, 2017	16.85	17.35	16.04	16.99	9,529,963	+0.37(+2.23%)
Nov 07, 2017	16.69	16.91	16.45	16.62	3,467,535	+0.09(+0.54%)
Nov 06, 2017	18.10	18.20	16.31	16.53	7,689,741	-1.63(-8.98%)
Nov 03, 2017	19.12	19.52	18.10	18.16	3,888,193	-1.00(-5.22%)
Nov 02, 2017	19.65	19.80	19.08	19.16	2,081,996	-0.48(-2.44%)

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.