Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.22	18.28	16.93	17.25	10,911,039	-1.23(-6.66%)
Jan 30, 2018	18.55	18.55	18.15	18.48	2,655,902	-0.14(-0.75%)
Jan 29, 2018	18.64	18.79	18.59	18.62	1,757,026	-0.07(-0.37%)
Jan 26, 2018	18.55	18.73	18.44	18.69	1,391,973	+0.19(+1.03%)
Jan 25, 2018	18.55	18.64	18.39	18.50	1,657,513	+0.04(+0.22%)
Jan 24, 2018	18.59	18.73	18.43	18.46	1,868,350	-0.10(-0.54%)
Jan 23, 2018	18.31	18.61	18.22	18.56	1,575,319	+0.14(+0.76%)
Jan 22, 2018	18.37	18.64	18.35	18.42	1,541,607	+0.01(+0.05%)
Jan 19, 2018	18.22	18.43	17.88	18.41	2,967,244	+0.29(+1.60%)
Jan 18, 2018	18.21	18.33	18.10	18.12	2,338,452	-0.08(-0.44%)
Jan 17, 2018	18.24	18.31	18.09	18.20	1,665,464	+0.00(+0.00%)
Jan 16, 2018	18.87	18.88	18.12	18.20	2,545,431	-0.59(-3.14%)
Jan 12, 2018		18.79	18.79	18.79	0	+0.24(+1.29%)
Jan 11, 2018	18.43	18.58	18.33	18.55	1,129,898	+0.20(+1.09%)
Jan 10, 2018	18.52	18.61	18.31	18.35	1,487,477	-0.08(-0.43%)
Jan 09, 2018	18.58	18.64	18.39	18.43	1,777,606	-0.18(-0.97%)
Jan 08, 2018	18.85	18.85	18.51	18.61	1,548,626	-0.24(-1.27%)
Jan 05, 2018		18.89	18.53	18.85	1,889,506	+0.23(+1.24%)
Jan 04, 2018	18.65	18.80	18.44	18.62	2,107,874	+0.11(+0.59%)
Jan 03, 2018	18.54	18.66	18.42	18.51	2,163,894	+0.12(+0.65%)
Jan 02, 2018	18.60	18.65	18.28	18.39	2,669,636	-0.23(-1.24%)
Dec 29, 2017		18.62	18.62	18.62	0	+0.02(+0.11%)
Dec 28, 2017	18.55	18.61	18.38	18.60	844,068	+0.12(+0.65%)
Dec 27, 2017	18.52	18.57	18.38	18.48	1,218,215	+0.00(+0.00%)
Dec 26, 2017	18.45	18.50	18.33	18.48	765,011	+0.03(+0.16%)
Dec 22, 2017	18.66	18.70	18.39	18.45	942,481	-0.07(-0.38%)
Dec 21, 2017	18.40	18.71	18.36	18.52	2,675,866	+0.24(+1.31%)
Dec 20, 2017	18.25	18.39	18.20	18.28	1,136,953	+0.15(+0.83%)
Dec 19, 2017	18.21	18.25	18.04	18.13	1,817,741	+0.02(+0.11%)
Dec 18, 2017	18.18	18.39	18.09	18.11	2,647,890	+0.12(+0.67%)
Dec 15, 2017	18.32	18.32	17.98	17.99	3,065,463	-0.29(-1.59%)
Dec 14, 2017	18.43	18.43	18.21	18.28	963,155	-0.04(-0.22%)
Dec 13, 2017	18.45	18.54	18.30	18.32	2,326,876	-0.10(-0.54%)
Dec 12, 2017	18.21	18.43	18.21	18.42	2,231,588	+0.23(+1.26%)
Dec 11, 2017	17.90	18.30	17.88	18.19	1,381,525	+0.37(+2.08%)
Dec 08, 2017	17.97	18.02	17.78	17.82	1,361,073	-0.08(-0.45%)
Dec 07, 2017	17.63	17.94	17.57	17.90	1,257,452	+0.26(+1.47%)
Dec 06, 2017	17.71	17.71	17.58	17.64	1,365,129	-0.12(-0.68%)
Dec 05, 2017	18.10	18.10	17.61	17.76	2,658,533	-0.27(-1.50%)
Dec 04, 2017		18.73	17.83	18.03	3,258,671	+0.66(+3.80%)
Dec 01, 2017	17.27	17.57	17.11	17.37	1,429,695	+0.13(+0.75%)
Nov 30, 2017	17.22	17.36	17.07	17.24	1,878,388	+0.19(+1.11%)
Nov 29, 2017	17.08	17.42	16.94	17.05	2,028,902	+0.05(+0.29%)
Nov 28, 2017	16.73	17.04	16.61	17.00	1,423,889	+0.27(+1.61%)
Nov 27, 2017	16.81	16.87	16.64	16.73	789,583	-0.12(-0.71%)
Nov 24, 2017	16.95	16.95	16.80	16.85	305,823	-0.10(-0.59%)
Nov 22, 2017	17.12	17.19	16.92	16.95	780,252	-0.14(-0.82%)
Nov 21, 2017	17.17	17.34	16.99	17.09	1,880,459	+0.02(+0.12%)
Nov 20, 2017	16.60	17.17	16.50	17.07	4,261,293	+0.75(+4.60%)
Nov 17, 2017	16.13	16.37	16.09	16.32	821,546	+0.17(+1.05%)
Nov 16, 2017	16.29	16.42	16.09	16.15	1,401,540	-0.13(-0.80%)
Nov 15, 2017	15.74	16.40	15.64	16.28	1,910,356	+0.50(+3.17%)
Nov 14, 2017	15.81	15.99	15.73	15.78	1,684,638	-0.15(-0.94%)
Nov 13, 2017	16.05	16.06	15.88	15.93	1,476,162	-0.25(-1.55%)
Nov 10, 2017	16.27	16.46	16.18	16.18	1,051,311	-0.03(-0.19%)
Nov 09, 2017	16.29	16.42	16.03	16.21	1,896,245	-0.21(-1.28%)
Nov 08, 2017	16.49	16.51	16.27	16.42	1,619,023	-0.20(-1.20%)
Nov 07, 2017	16.87	16.94	16.50	16.62	1,073,815	-0.31(-1.83%)
Nov 06, 2017	16.87	17.05	16.85	16.93	1,227,569	-0.06(-0.35%)
Nov 03, 2017	16.80	17.00	16.74	16.99	1,672,234	+0.05(+0.30%)
Nov 02, 2017	16.79	17.02	16.57	16.94	1,551,121	+0.12(+0.71%)

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.