Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.05	23.60	22.20	22.45	552,087	-0.30(-1.32%)
Jan 30, 2018	23.35	23.35	22.80	22.75	655,944	-0.85(-3.60%)
Jan 29, 2018	23.65	24.15	23.45	23.60	971,344	-0.05(-0.21%)
Jan 26, 2018	22.60	24.00	22.20	23.65	2,187,771	+1.25(+5.58%)
Jan 25, 2018	22.00	22.80	21.60	22.40	1,167,434	+0.55(+2.52%)
Jan 24, 2018	21.85	22.50	21.40	21.85	1,907,252	-0.05(-0.23%)
Jan 23, 2018	21.70	22.20	21.55	21.90	1,126,175	+0.15(+0.69%)
Jan 22, 2018	21.15	21.95	20.95	21.75	700,048	+0.65(+3.08%)
Jan 19, 2018	20.65	21.20	20.45	21.10	729,873	+0.40(+1.93%)
Jan 18, 2018	20.55	20.75	19.80	20.70	752,850	-0.05(-0.24%)
Jan 17, 2018	20.85	21.05	19.05	20.75	1,077,582	-0.45(-2.12%)
Jan 16, 2018	21.85	21.95	21.12	21.20	1,620,035	-0.50(-2.30%)
Jan 12, 2018		21.70	21.70	21.70	0	-0.45(-2.03%)
Jan 11, 2018	21.50	22.90	21.35	22.15	3,491,928	+0.65(+3.02%)
Jan 10, 2018	21.50	21.50		21.50	884,498	+0.50(+2.38%)
Jan 09, 2018	20.65	21.15	20.51	21.00	774,771	+0.50(+2.44%)
Jan 08, 2018	20.80	21.18	20.35	20.50	700,230	-0.30(-1.44%)
Jan 05, 2018	20.55	20.90	20.15	20.80	362,252	+0.45(+2.21%)
Jan 04, 2018	21.05	21.07	20.35	20.35	574,243	-0.65(-3.10%)
Jan 03, 2018	20.25	21.05	20.13	21.00	628,346	+0.70(+3.45%)
Jan 02, 2018	20.25	20.65	20.09	20.30	504,036	+0.10(+0.50%)
Dec 29, 2017		20.20	20.20	20.20	0	-0.30(-1.46%)
Dec 28, 2017	20.25	20.75	20.07	20.50	704,079	+0.35(+1.74%)
Dec 27, 2017	20.05	20.30	20.00	20.15	357,154	+0.05(+0.25%)
Dec 26, 2017	20.05	20.20	19.95	20.10	356,223	-0.15(-0.74%)
Dec 22, 2017	20.05	20.45	19.95	20.25	323,881	+0.05(+0.25%)
Dec 21, 2017	20.25	20.58	19.95	20.20	480,460	-0.10(-0.49%)
Dec 20, 2017	20.15	20.40	19.60	20.30	483,961	+0.05(+0.25%)
Dec 19, 2017	20.45	20.70	19.95	20.25	717,987	+0.00(+0.00%)
Dec 18, 2017	20.35	20.70	20.10	20.25	931,790	+0.35(+1.76%)
Dec 15, 2017	19.95	20.25	19.85	19.90	867,380	-0.05(-0.25%)
Dec 14, 2017	20.15	20.45	19.65	19.95	551,993	-0.10(-0.50%)
Dec 13, 2017	20.50	20.75	19.90	20.05	1,165,696	-0.45(-2.20%)
Dec 12, 2017	20.40	21.55	20.25	20.50	960,468	+0.30(+1.49%)
Dec 11, 2017	20.40	20.50	20.05	20.20	757,935	-0.05(-0.25%)
Dec 08, 2017	20.40	20.60	20.02	20.25	618,937	-0.15(-0.74%)
Dec 07, 2017	20.00	20.50	20.00	20.40	692,331	+0.40(+2.00%)
Dec 06, 2017	20.00	20.80	19.85	20.00	1,170,741	+0.00(+0.00%)
Dec 05, 2017	18.20	20.20	18.20	20.00	1,775,811	+1.75(+9.59%)
Dec 04, 2017	20.70	20.75	18.12	18.25	1,106,890	-1.35(-6.89%)
Dec 01, 2017	19.80	20.80	19.50	19.60	1,416,948	+0.35(+1.82%)
Nov 30, 2017	19.15	19.35	18.75	19.25	536,694	+0.15(+0.79%)
Nov 29, 2017	18.75	19.45	18.70	19.10	923,423	+0.50(+2.69%)
Nov 28, 2017	18.50	18.70	18.00	18.60	754,080	+0.05(+0.27%)
Nov 27, 2017	18.90	19.35	18.40	18.55	739,892	-0.40(-2.11%)
Nov 24, 2017	18.95	19.20	18.80	18.95	278,994	+0.15(+0.80%)
Nov 22, 2017	18.70	19.35	18.10	18.80	1,101,952	-0.20(-1.05%)
Nov 21, 2017	18.30	19.15	18.20	19.00	897,709	+0.85(+4.68%)
Nov 20, 2017	19.10	19.24	18.12	18.15	620,717	-0.75(-3.97%)
Nov 17, 2017	19.00	19.85	18.62	18.90	1,075,484	+0.30(+1.61%)
Nov 16, 2017	18.15	18.60	17.85	18.60	657,525	+0.40(+2.20%)
Nov 15, 2017	17.60	18.40	17.45	18.20	686,079	+0.60(+3.41%)
Nov 14, 2017	17.10	18.55	17.10	17.60	1,135,854	+0.55(+3.23%)
Nov 13, 2017	17.30	17.45	16.90	17.05	783,262	-0.25(-1.45%)
Nov 10, 2017	18.30	18.30	17.15	17.30	1,331,390	-1.05(-5.72%)
Nov 09, 2017	19.00	19.05	17.65	18.35	1,446,615	-0.80(-4.18%)
Nov 08, 2017	20.75	20.75	19.10	19.15	954,739	-1.25(-6.13%)
Nov 07, 2017	21.40	21.40	19.90	20.40	838,606	-1.10(-5.12%)
Nov 06, 2017	21.75	22.05	21.45	21.50	624,782	-0.30(-1.38%)
Nov 03, 2017	21.95	22.02	21.30	21.80	744,182	-0.10(-0.46%)
Nov 02, 2017	21.50	22.00	21.40	21.90	827,290	+0.40(+1.86%)

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.