Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.35	18.50	17.90	17.90	328,882	-0.20(-1.10%)
Jan 30, 2018	18.20	18.40	17.75	18.10	408,780	-0.25(-1.36%)
Jan 29, 2018	18.50	18.85	18.27	18.35	385,867	-0.15(-0.81%)
Jan 26, 2018	18.50	18.52	18.15	18.50	301,951	+0.05(+0.27%)
Jan 25, 2018	18.65	18.70	18.27	18.45	344,758	-0.05(-0.27%)
Jan 24, 2018	18.90	19.05	18.45	18.50	433,704	-0.40(-2.12%)
Jan 23, 2018	19.15	19.34	18.75	18.90	238,668	-0.25(-1.31%)
Jan 22, 2018	19.35	19.45	18.90	19.15	219,876	-0.30(-1.54%)
Jan 19, 2018	18.95	19.50	18.80	19.45	309,212	+0.50(+2.64%)
Jan 18, 2018	19.35	19.45	18.85	18.95	308,886	-0.55(-2.82%)
Jan 17, 2018	19.40	19.60	19.35	19.50	212,930	+0.25(+1.30%)
Jan 16, 2018	19.60	19.85	19.18	19.25	227,456	-0.20(-1.03%)
Jan 12, 2018		19.45	19.45	19.45	0	-0.25(-1.27%)
Jan 11, 2018	19.60	19.70	19.15	19.70	423,614	+0.65(+3.41%)
Jan 10, 2018	19.05	19.20	18.90	19.05	427,666	-0.05(-0.26%)
Jan 09, 2018	19.40	19.57	18.93	19.10	473,037	-0.30(-1.55%)
Jan 08, 2018	19.25	19.65	19.05	19.40	433,137	+0.20(+1.04%)
Jan 05, 2018	19.20	19.35	18.95	19.20	345,250	-0.05(-0.26%)
Jan 04, 2018	18.95	19.40	18.95	19.25	340,475	+0.50(+2.67%)
Jan 03, 2018	18.85	19.05	18.65	18.75	404,167	-0.10(-0.53%)
Jan 02, 2018	18.85	18.90	18.55	18.85	565,035	+0.20(+1.07%)
Dec 29, 2017		18.65	18.65	18.65	0	+0.05(+0.27%)
Dec 28, 2017	18.60	18.65	18.30	18.60	184,026	+0.05(+0.27%)
Dec 27, 2017	18.55	18.80	18.45	18.55	247,948	+0.05(+0.27%)
Dec 26, 2017	18.45	18.55	18.25	18.50	179,025	+0.00(+0.00%)
Dec 22, 2017	18.65	18.65	18.35	18.50	336,081	-0.05(-0.27%)
Dec 21, 2017	18.60	18.90	18.40	18.55	426,409	+0.00(+0.00%)
Dec 20, 2017	18.65	18.75	18.35	18.55	410,474	+0.05(+0.27%)
Dec 19, 2017	18.65	18.70	18.40	18.50	530,895	-0.15(-0.80%)
Dec 18, 2017	18.60	18.90	18.25	18.65	548,267	+0.35(+1.91%)
Dec 15, 2017	17.30	18.30	17.20	18.30	1,659,081	+1.20(+7.02%)
Dec 14, 2017	17.60	17.70	17.10	17.10	415,712	-0.55(-3.12%)
Dec 13, 2017	17.55	17.95	17.45	17.65	424,553	+0.15(+0.86%)
Dec 12, 2017	17.45	17.75	17.40	17.50	602,351	+0.00(+0.00%)
Dec 11, 2017	17.90	18.05	17.40	17.50	476,239	-0.40(-2.23%)
Dec 08, 2017	18.05	18.05	17.70	17.90	239,285	+0.00(+0.00%)
Dec 07, 2017	17.55	18.05	17.55		466,194	+0.00(+0.00%)
Dec 06, 2017	17.35	17.80	17.25	17.60	264,023	+0.15(+0.86%)
Dec 05, 2017	17.75	17.90	17.32	17.45	351,846	-0.45(-2.51%)
Dec 04, 2017	18.05	18.35	17.75	17.90	614,981	+0.00(+0.00%)
Dec 01, 2017	18.15	18.15	17.25	17.90	423,617	-0.15(-0.83%)
Nov 30, 2017	18.10	18.25	17.90	18.05	498,616	+0.05(+0.28%)
Nov 29, 2017	18.05	18.40	17.90	18.00	273,604	+0.05(+0.28%)
Nov 28, 2017	17.70	18.02	17.65	17.95	371,180	+0.35(+1.99%)
Nov 27, 2017	17.35	17.75	17.20	17.60	414,963	+0.25(+1.44%)
Nov 24, 2017	17.60	17.75	17.25	17.35	256,532	-0.15(-0.86%)
Nov 22, 2017	18.00	18.30	17.45	17.50	495,583	-0.45(-2.51%)
Nov 21, 2017	17.05	18.00	17.05	17.95	789,766	+0.95(+5.59%)
Nov 20, 2017	16.60	17.05	16.35	17.00	665,261	+0.25(+1.49%)
Nov 17, 2017	16.60	16.90	16.35	16.75	478,093	+0.00(+0.00%)
Nov 16, 2017	16.35	16.90	16.30	16.75	503,293	+0.50(+3.08%)
Nov 15, 2017	16.50	16.50	16.10	16.25	606,915	-0.60(-3.56%)
Nov 14, 2017	16.95	17.30	16.68	16.85	669,122	-0.20(-1.17%)
Nov 13, 2017	17.30	17.45	16.95	17.05	641,419	-0.60(-3.40%)
Nov 10, 2017	18.65	18.75	17.65	17.65	479,652	-1.00(-5.36%)
Nov 09, 2017	18.75	19.30	18.65	18.65	429,815	+0.00(+0.00%)
Nov 08, 2017	20.55	20.60	18.20	18.65	1,116,059	-2.05(-9.90%)
Nov 07, 2017	21.25	21.40	20.70	20.70	365,751	-0.50(-2.36%)
Nov 06, 2017	21.25	21.35	21.00	21.20	238,905	+0.10(+0.47%)
Nov 03, 2017	21.15	21.50	21.05	21.10	317,710	-0.15(-0.71%)
Nov 02, 2017	20.95	21.40	20.95	21.25	304,279	+0.35(+1.67%)

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.