Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	29.53	30.84	29.12	30.17	268,657	+0.78(+2.66%)
Jan 30, 2018	30.52	30.52	28.90	29.39	446,632	-1.46(-4.73%)
Jan 29, 2018	31.95	32.82	30.29	30.85	288,427	-1.41(-4.38%)
Jan 26, 2018	31.82	33.43	31.67	32.26	187,113	+0.38(+1.20%)
Jan 25, 2018	33.18	33.42	31.12	31.88	271,756	-1.22(-3.68%)
Jan 24, 2018	33.55	33.76	32.00	33.10	182,851	-0.03(-0.08%)
Jan 23, 2018	34.70	35.26	31.76	33.13	352,636	-1.57(-4.53%)
Jan 22, 2018	32.66	34.82	32.55	34.70	528,811	+2.07(+6.33%)
Jan 19, 2018	31.58	33.38	31.24	32.63	193,939	+0.74(+2.33%)
Jan 18, 2018	33.17	33.55	31.75	31.89	443,951	-1.36(-4.09%)
Jan 17, 2018	30.26	33.60	30.26	33.25	458,681	+2.99(+9.87%)
Jan 16, 2018	32.55	32.88	29.30	30.26	624,671	-2.34(-7.19%)
Jan 12, 2018		32.61	32.61	32.61	0	-0.49(-1.49%)
Jan 11, 2018	32.13	33.24	32.05	33.10	645,614	+1.24(+3.88%)
Jan 10, 2018		32.21		31.86	354,198	+0.14(+0.44%)
Jan 09, 2018	32.21	33.57	31.53	31.72	382,699	-0.55(-1.70%)
Jan 08, 2018	32.34	33.25	30.59	32.27	701,721	-0.29(-0.89%)
Jan 05, 2018	33.20	33.46	32.36	32.56	620,535	-0.66(-1.99%)
Jan 04, 2018	34.42	34.99	33.00	33.22	556,328	-1.21(-3.51%)
Jan 03, 2018	35.79	36.26	34.42	34.43	565,634	-1.33(-3.72%)
Jan 02, 2018	36.61	36.61	35.64	35.76	506,857	-1.00(-2.71%)
Dec 29, 2017		36.76	36.76	36.76	0	+0.38(+1.05%)
Dec 28, 2017	35.42	36.96	34.02	36.37	1,040,912	+1.14(+3.25%)
Dec 27, 2017	36.00	38.97	34.87	35.23	902,405	-0.71(-1.97%)
Dec 26, 2017	33.75	36.10	33.49	35.94	571,578	+2.47(+7.37%)
Dec 22, 2017	31.70	33.85	31.33	33.47	485,028	+1.95(+6.20%)
Dec 21, 2017	30.23	31.73	30.23	31.52	306,656	+1.28(+4.25%)
Dec 20, 2017	29.90	30.67	29.53	30.23	613,290	+0.19(+0.62%)
Dec 19, 2017	27.90	30.21	27.90	30.05	663,435	+2.28(+8.21%)
Dec 18, 2017	27.16	28.77	27.11	27.77	1,097,359	+1.05(+3.93%)
Dec 15, 2017	25.82	27.25	25.74	26.72	1,999,997	+0.87(+3.35%)
Dec 14, 2017	26.89	27.44	25.81	25.85	646,654	-1.03(-3.84%)
Dec 13, 2017	27.75	28.54	26.74	26.89	477,795	-0.86(-3.08%)
Dec 12, 2017	27.50	28.40	26.33	27.74	1,094,472	+0.30(+1.08%)
Dec 11, 2017	23.26	28.13	23.26	27.44	1,750,528	+3.84(+16.28%)
Dec 08, 2017	23.42	24.81	21.86	23.60	1,008,747	+1.41(+6.37%)
Dec 07, 2017	19.54	22.82	19.54	22.19	1,158,647	+2.47(+12.50%)
Dec 06, 2017	19.64	20.10	18.98	19.72	837,254	+0.14(+0.71%)
Dec 05, 2017	18.30	19.74	18.15	19.58	804,517	+1.34(+7.34%)
Dec 04, 2017	20.00	20.05	18.19	18.24	1,472,661	-1.57(-7.93%)
Dec 01, 2017	20.56	20.99	19.82	19.82	1,188,966	-0.65(-3.18%)
Nov 30, 2017	21.63	22.12	20.23	20.47	1,664,809	-1.13(-5.25%)
Nov 29, 2017	19.95	22.70	19.86	21.60	5,698,489	+1.65(+8.25%)
Nov 28, 2017	20.35	20.70	19.95	19.95	3,553	-0.40(-1.97%)
Nov 16, 2017		20.35	20.35	20.35	0	-2.90(-12.48%)
Nov 15, 2017	23.26	23.26	23.26	23.26	112	+2.56(+12.36%)

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.