Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.16	21.44	20.97	21.17	5,809,032	+0.34(+1.64%)
Jan 30, 2018	20.50	21.36	20.18	20.83	8,226,484	-0.45(-2.11%)
Jan 29, 2018	21.05	21.60	20.63	21.28	13,310,657	+0.93(+4.59%)
Jan 26, 2018	20.34	20.67	20.01	20.34	10,008,463	+0.36(+1.81%)
Jan 25, 2018	19.49	20.03	19.25	19.98	7,907,491	+0.51(+2.62%)
Jan 24, 2018	19.60	19.70	19.20	19.47	6,451,263	-0.03(-0.17%)
Jan 23, 2018	19.51	19.60	19.10	19.50	7,883,178	+0.23(+1.18%)
Jan 22, 2018	19.37	19.87	19.07	19.28	8,494,709	+0.07(+0.38%)
Jan 19, 2018	18.54	19.61	18.54	19.20	10,932,785	+0.80(+4.34%)
Jan 18, 2018	18.71	19.21	18.15	18.40	11,232,673	-0.36(-1.93%)
Jan 17, 2018	17.11	19.02	17.07	18.76	20,020,386	+1.89(+11.22%)
Jan 16, 2018	17.98	18.01	16.83	16.87	8,383,952	-0.90(-5.06%)
Jan 12, 2018		17.77	17.77	17.77	0	-0.27(-1.49%)
Jan 11, 2018	18.26	18.26	17.64	18.04	3,931,244	+0.05(+0.30%)
Jan 10, 2018	17.93	18.11	17.38	17.99	5,898,989	-0.28(-1.51%)
Jan 09, 2018	18.95	19.46	17.95	18.26	9,159,700	-0.50(-2.65%)
Jan 08, 2018	18.66	19.30	18.45	18.76	8,966,805	+0.07(+0.40%)
Jan 05, 2018	18.34	18.79	18.21	18.68	6,969,431	+0.64(+3.57%)
Jan 04, 2018	17.56	18.71	17.40	18.04	8,550,562	+0.65(+3.74%)
Jan 03, 2018	17.65	17.66	17.23	17.39	4,127,831	+0.03(+0.15%)
Jan 02, 2018	16.68	17.51	16.68	17.36	5,094,981	+0.93(+5.64%)
Dec 29, 2017		16.44	16.44	16.44	0	-0.43(-2.55%)
Dec 28, 2017	17.19	17.37	16.74	16.86	2,932,369	-0.34(-1.95%)
Dec 27, 2017	16.93	17.33	16.86	17.20	3,213,828	+0.26(+1.55%)
Dec 26, 2017	17.13	17.22	16.83	16.94	3,483,133	-0.13(-0.75%)
Dec 22, 2017	16.94	17.44	16.87	17.07	3,925,279	-0.03(-0.20%)
Dec 21, 2017	17.43	17.56	16.95	17.10	6,115,167	-0.37(-2.11%)
Dec 20, 2017	17.46	17.65	17.36	17.47	3,978,337	+0.11(+0.62%)
Dec 19, 2017	17.12	17.63	17.06	17.36	6,529,687	+0.34(+1.97%)
Dec 18, 2017	16.90	17.28	16.58	17.03	4,735,995	+0.19(+1.12%)
Dec 15, 2017	16.72	16.94	16.67	16.84	5,639,231	+0.13(+0.76%)
Dec 14, 2017	16.58	16.84	16.38	16.71	3,781,852	+0.08(+0.48%)
Dec 13, 2017	16.78	17.23	16.60	16.63	5,707,531	+0.01(+0.08%)
Dec 12, 2017	16.57	16.72	16.15	16.62	4,510,596	-0.01(-0.08%)
Dec 11, 2017	16.29	17.10	16.25	16.63	6,381,619	+0.22(+1.35%)
Dec 08, 2017	16.21	16.61	16.13	16.41	6,170,239	+0.43(+2.69%)
Dec 07, 2017	15.76	16.39	15.74	15.98	5,362,722	+0.24(+1.54%)
Dec 06, 2017	15.68	15.99	15.37	15.74	5,608,597	-0.27(-1.68%)
Dec 05, 2017	16.26	16.58	15.85	16.01	9,078,442	-0.64(-3.87%)
Dec 04, 2017	15.44	16.87	15.39	16.65	19,286,612	+1.50(+9.93%)
Dec 01, 2017	15.78	16.01	15.10	15.15	14,728,978	-0.97(-6.00%)
Nov 30, 2017	17.16	17.23	15.68	16.11	18,693,466	-1.01(-5.92%)
Nov 29, 2017	17.39	17.68	16.97	17.13	17,563,518	+0.29(+1.71%)
Nov 28, 2017	18.42	18.46	16.68	16.84	48,386,268	-3.91(-18.83%)
Nov 27, 2017	21.65	21.67	20.51	20.75	9,276,582	-0.83(-3.86%)
Nov 24, 2017	21.59	21.74	21.18	21.58	3,114,981	+0.02(+0.09%)
Nov 22, 2017	21.59	21.76	21.08	21.56	7,067,680	-0.13(-0.62%)
Nov 21, 2017	22.42	22.46	21.36	21.69	7,309,952	-0.42(-1.91%)
Nov 20, 2017	20.98	22.40	20.98	22.12	7,782,985	+1.15(+5.51%)
Nov 17, 2017	21.99	22.56	20.75	20.96	10,247,699	-0.63(-2.92%)
Nov 16, 2017	21.01	22.07	20.97	21.59	10,501,319	+1.05(+5.13%)
Nov 15, 2017	19.39	20.98	19.34	20.54	8,872,495	+0.94(+4.80%)
Nov 14, 2017	20.03	20.06	19.47	19.60	3,877,994	-0.46(-2.31%)
Nov 13, 2017	19.03	20.40	18.94	20.06	7,493,371	+1.03(+5.40%)
Nov 10, 2017	19.45	19.45	18.87	19.03	3,753,551	-0.41(-2.11%)
Nov 09, 2017	18.91	19.50	18.58	19.44	5,297,853	+0.34(+1.79%)
Nov 08, 2017	18.93	19.22	18.20	19.10	8,491,709	+0.13(+0.67%)
Nov 07, 2017	19.65	19.67	18.87	18.97	7,969,373	-0.71(-3.62%)
Nov 06, 2017	20.13	20.24	19.54	19.68	5,234,606	-0.32(-1.61%)
Nov 03, 2017	20.30	20.44	19.78	20.01	3,360,066	-0.32(-1.59%)
Nov 02, 2017	20.34	20.59	19.93	20.33	3,829,040	-0.05(-0.26%)

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.