Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.93	17.97	17.85	17.88	922,972	-0.10(-0.56%)
Jan 30, 2018	18.13	18.12	17.97	17.98	105,997	-0.14(-0.77%)
Jan 29, 2018	17.96	18.14	17.96	18.12	132,242	+0.04(+0.22%)
Jan 26, 2018	18.02	18.12	18.00	18.08	59,053	+0.06(+0.33%)
Jan 25, 2018	18.14	18.17	17.91	18.02	70,066	+0.02(+0.11%)
Jan 24, 2018	17.98	18.09	17.90	18.00	131,511	+0.15(+0.84%)
Jan 23, 2018	17.71	17.87	17.67	17.85	468,012	+0.15(+0.82%)
Jan 22, 2018	17.64	17.73	17.59	17.70	569,237	+0.17(+1.00%)
Jan 19, 2018	17.50	17.54	17.41	17.53	396,360	+0.05(+0.26%)
Jan 18, 2018	17.31	17.54	17.29	17.48	2,050,088	-0.12(-0.65%)
Jan 17, 2018	17.52	17.72	17.50	17.60	164,419	+0.07(+0.40%)
Jan 16, 2018	17.64	17.64	17.50	17.53	309,626	+0.01(+0.03%)
Jan 12, 2018		17.52	17.52	17.52	0	+0.28(+1.62%)
Jan 11, 2018	17.29	17.31	17.20	17.25	61,480	-0.06(-0.35%)
Jan 10, 2018	17.43	17.44	17.25	17.30	112,811	-0.39(-2.23%)
Jan 09, 2018	17.70	17.73	17.63	17.70	61,696	-0.01(-0.06%)
Jan 08, 2018	17.73	17.76	17.66	17.71	74,739	-0.16(-0.90%)
Jan 05, 2018	17.78	17.88	17.74	17.87	38,603	+0.32(+1.82%)
Jan 04, 2018	17.58	17.60	17.48	17.55	134,435	+0.16(+0.89%)
Jan 03, 2018	17.37	17.43	17.26	17.39	76,600	-0.07(-0.43%)
Jan 02, 2018	17.39	17.47	17.39	17.47	39,841	+0.05(+0.29%)
Dec 29, 2017		17.42	17.42	17.42	0	-0.03(-0.20%)
Dec 28, 2017	17.48	17.48	17.38	17.45	70,131	-0.14(-0.80%)
Dec 27, 2017	17.55	17.64	17.55	17.59	62,224	-0.05(-0.26%)
Dec 26, 2017	17.48	17.64	17.47	17.64	42,579	+0.05(+0.28%)
Dec 22, 2017	17.56	17.62	17.48	17.59	36,208	-0.17(-0.96%)
Dec 21, 2017	17.74	17.89	17.70	17.76	60,231	+0.24(+1.34%)
Dec 20, 2017	17.58	17.63	17.50	17.52	66,475	-0.12(-0.68%)
Dec 19, 2017	17.68	17.72	17.58	17.64	45,524	-0.05(-0.28%)
Dec 18, 2017	17.66	17.82	17.63	17.70	103,207	+0.03(+0.17%)
Dec 15, 2017	17.63	17.72	17.55	17.66	444,626	-0.44(-2.42%)
Dec 14, 2017	18.13	18.16	17.96	18.10	281,823	-0.36(-1.94%)
Dec 13, 2017	18.47	18.56	18.33	18.46	36,505	+0.48(+2.67%)
Dec 12, 2017	17.94	18.05	17.91	17.98	25,631	-0.38(-2.07%)
Dec 11, 2017	18.31	18.41	18.30	18.36	37,091	+0.11(+0.58%)
Dec 08, 2017	18.22	18.31	18.21	18.25	69,057	+0.07(+0.41%)
Dec 07, 2017	18.08	18.23	18.08	18.18	94,589	+0.22(+1.22%)
Dec 06, 2017	17.91	18.07	17.90	17.96	48,690	+0.10(+0.56%)
Dec 05, 2017	18.04	18.05	17.83	17.86	98,400	-0.19(-1.03%)
Dec 04, 2017	18.05	18.11	18.05	18.05	54,038	+0.45(+2.56%)
Dec 01, 2017	17.63	17.68	17.55	17.59	58,532	-0.11(-0.64%)
Nov 30, 2017	17.72	17.78	17.64	17.71	117,169	+0.11(+0.64%)
Nov 29, 2017	17.64	17.72	17.56	17.59	48,017	-0.04(-0.20%)
Nov 28, 2017	17.56	17.68	17.51	17.63	339,136	+0.07(+0.43%)
Nov 27, 2017	17.65	17.69	17.50	17.55	327,001	-0.07(-0.37%)
Nov 24, 2017	17.54	17.64	17.52	17.62	17,718	+0.27(+1.56%)
Nov 22, 2017	17.40	17.44	17.24	17.35	679,121	+0.10(+0.58%)
Nov 21, 2017	17.19	17.28	17.18	17.25	446,006	-0.10(-0.58%)
Nov 20, 2017	17.29	17.38	17.26	17.35	44,208	+0.08(+0.43%)
Nov 17, 2017	17.34	17.38	17.21	17.27	1,479,758	-0.25(-1.43%)
Nov 16, 2017	17.58	17.58	17.46	17.52	34,333	+0.33(+1.92%)
Nov 15, 2017	17.20	17.30	17.17	17.20	52,477	-0.13(-0.78%)
Nov 14, 2017	17.30	17.37	17.23	17.33	61,547	+0.18(+1.05%)
Nov 13, 2017	17.01	17.16	17.00	17.15	26,715	-0.16(-0.92%)
Nov 10, 2017	17.27	17.32	17.20	17.31	25,144	-0.05(-0.29%)
Nov 09, 2017	17.24	17.36	17.21	17.36	41,507	-0.15(-0.86%)
Nov 08, 2017	17.44	17.54	17.36	17.51	45,924	+0.18(+1.04%)
Nov 07, 2017	17.49	17.49	17.24	17.33	117,059	-0.66(-3.67%)
Nov 06, 2017	17.79	18.00	17.79	17.99	300,472	-0.08(-0.46%)
Nov 03, 2017	18.20	18.20	18.00	18.07	46,034	-0.11(-0.59%)
Nov 02, 2017	18.23	18.26	18.09	18.18	599,997	-0.11(-0.60%)

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.