Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.14	17.43	16.95	17.10	289,742	+0.04(+0.23%)
Jan 30, 2018	17.55	17.55	17.45	17.06	304,356	-0.54(-3.07%)
Jan 29, 2018	17.65	17.74	17.32	17.60	229,027	-0.02(-0.11%)
Jan 26, 2018	18.61	18.61	17.30	17.62	485,364	-0.89(-4.81%)
Jan 25, 2018	17.88	18.63	17.66	18.51	633,888	+0.73(+4.11%)
Jan 24, 2018	17.50	17.84	17.32	17.78	474,946	+0.38(+2.18%)
Jan 23, 2018	17.43	17.54	17.17	17.40	601,830	+0.29(+1.69%)
Jan 22, 2018		17.38	15.49	17.11	1,045,441	+1.62(+10.46%)
Jan 19, 2018	15.40	15.62	15.40	15.49	137,675	+0.01(+0.06%)
Jan 18, 2018	15.47	15.61	15.18	15.48	118,152	-0.02(-0.13%)
Jan 17, 2018	15.57	15.90	15.44	15.50	227,335	-0.11(-0.70%)
Jan 16, 2018	15.73	16.00	15.55	15.61	329,609	-0.19(-1.20%)
Jan 15, 2018	15.75	15.87	15.70	15.80	96,731	+0.01(+0.06%)
Jan 12, 2018	16.01	16.08	15.71	15.79	178,016	-0.22(-1.37%)
Jan 11, 2018	16.01	16.08	15.72	16.01	179,600	+0.00(+0.00%)
Jan 10, 2018	15.92	16.20	15.68	16.01	166,456	+0.10(+0.63%)
Jan 09, 2018	15.40	15.99	15.40	15.91	324,849	+0.45(+2.91%)
Jan 08, 2018	15.89	15.96	15.40	15.46	354,143	-0.43(-2.71%)
Jan 05, 2018	16.04	16.19	15.81	15.89	219,883	-0.15(-0.94%)
Jan 04, 2018	16.11	16.18	15.70	16.04	373,485	-0.17(-1.05%)
Jan 03, 2018	16.49	16.50	15.95	16.21	485,073	-0.35(-2.11%)
Jan 02, 2018	17.30	17.36	16.39	16.56	513,542	-0.75(-4.33%)
Dec 29, 2017		17.31	17.31	17.31	0	+0.19(+1.11%)
Dec 28, 2017	17.09	17.15	17.00	17.12	169,731	+0.02(+0.12%)
Dec 27, 2017	17.05	17.17	17.04	17.10	170,966	+0.00(+0.00%)
Dec 22, 2017	17.24	17.25	17.04	17.10	240,664	-0.14(-0.81%)
Dec 21, 2017	17.30	17.33	17.15	17.24	189,430	-0.01(-0.06%)
Dec 20, 2017	17.00	17.42	17.00	17.25	247,852	+0.18(+1.05%)
Dec 19, 2017	17.03	17.35	17.03	17.07	196,920	-0.08(-0.47%)
Dec 18, 2017	17.00	17.15	16.88	17.15	220,273	+0.15(+0.88%)
Dec 15, 2017	16.85	17.19	16.85	17.00	608,656	-0.05(-0.29%)
Dec 14, 2017	17.27	17.49	16.75	17.05	337,438	-0.26(-1.50%)
Dec 13, 2017	17.44	17.57	17.20	17.31	270,995	-0.05(-0.29%)
Dec 12, 2017	17.67	17.84	17.25	17.36	290,749	-0.34(-1.92%)
Dec 11, 2017	17.17	17.76	17.06	17.70	501,722	+0.55(+3.21%)
Dec 08, 2017	17.16	17.32	17.14	17.15	235,101	-0.01(-0.06%)
Dec 07, 2017	17.02	17.42	17.02	17.16	519,179	+0.10(+0.59%)
Dec 06, 2017	17.45	17.55	17.05	17.06	692,521	-0.39(-2.23%)
Dec 05, 2017	17.19	17.50	17.19	17.45	460,324	+0.29(+1.69%)
Dec 04, 2017	17.18	17.29	17.05	17.16	429,146	+0.03(+0.18%)
Dec 01, 2017	16.79	17.24	16.73	17.13	780,398	+0.30(+1.78%)
Nov 30, 2017	16.55	16.95	16.50	16.83	728,654	+0.28(+1.69%)
Nov 29, 2017	16.58	16.62	16.45	16.55	321,616	-0.04(-0.24%)
Nov 28, 2017	15.84	16.70	15.82	16.59	556,611	+0.33(+2.03%)
Nov 27, 2017	16.09	16.31	15.98	16.26	578,632	+0.12(+0.74%)
Nov 24, 2017	16.15	16.20	15.98	16.14	492,164	-0.01(-0.06%)
Nov 23, 2017	16.36	16.36	16.02	16.15	244,711	-0.25(-1.52%)
Nov 22, 2017	16.68	16.70	16.20	16.40	610,212	-0.28(-1.68%)
Nov 21, 2017	16.82	17.05	16.39	16.68	987,636	-0.09(-0.54%)
Nov 20, 2017	15.99	16.90	15.76	16.77	1,271,514	+1.10(+7.02%)
Nov 17, 2017	15.31	15.74	15.20	15.67	792,953	+0.58(+3.84%)
Nov 16, 2017	14.75	15.40	14.67	15.09	707,081	+0.24(+1.62%)
Nov 15, 2017	13.48	15.08	13.26	14.85	1,171,216	+0.48(+3.34%)
Nov 14, 2017	14.30	14.58	14.17	14.37	293,901	+0.04(+0.28%)
Nov 13, 2017	14.78	14.83	14.13	14.33	339,635	-0.31(-2.12%)
Nov 10, 2017	14.50	14.78	14.42	14.64	414,720	+0.24(+1.67%)
Nov 09, 2017	14.10	14.55	14.10	14.40	424,564	+0.22(+1.55%)
Nov 08, 2017	13.94	14.30	13.91	14.18	502,397	+0.23(+1.65%)
Nov 07, 2017	13.77	14.14	13.75	13.95	551,399	+0.09(+0.65%)
Nov 06, 2017	13.83	13.91	13.72	13.86	329,006	+0.00(+0.00%)
Nov 03, 2017	13.74	13.99	13.71	13.86	320,343	+0.03(+0.22%)
Nov 02, 2017	13.83	13.86	13.69	13.83	155,999	+0.00(+0.00%)

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.