Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.38	17.90	17.26	17.76	935,783	+0.56(+3.26%)
Jan 30, 2018	17.49	17.49	16.95	17.20	882,146	-0.45(-2.53%)
Jan 29, 2018	18.18	18.23	17.60	17.65	927,725	-0.62(-3.40%)
Jan 26, 2018	18.24	18.50	18.21	18.27	529,298	+0.10(+0.55%)
Jan 25, 2018	18.29	18.47	18.02	18.17	625,149	-0.06(-0.33%)
Jan 24, 2018	19.02	19.02	17.99	18.23	925,117	-0.68(-3.62%)
Jan 23, 2018	18.96	18.96	18.72	18.91	630,405	+0.02(+0.11%)
Jan 22, 2018	18.64	18.90	18.54	18.89	568,209	+0.24(+1.28%)
Jan 19, 2018	18.54	18.74	18.45	18.65	838,669	+0.08(+0.45%)
Jan 18, 2018	19.26	19.26	18.49	18.57	1,457,193	-0.74(-3.85%)
Jan 17, 2018	19.18	19.42	19.11	19.31	743,013	+0.21(+1.12%)
Jan 16, 2018	19.59	19.70	18.99	19.10	1,022,183	-0.42(-2.14%)
Jan 12, 2018		19.52	19.52	19.52	0	+0.29(+1.52%)
Jan 11, 2018	19.20	19.43	19.03	19.22	1,186,424	+0.01(+0.08%)
Jan 10, 2018	19.04	19.50	18.67	19.21	1,081,578	+0.19(+0.99%)
Jan 09, 2018	19.51	19.55	19.01	19.02	708,661	-0.48(-2.44%)
Jan 08, 2018	19.46	19.59	19.28	19.50	653,807	+0.07(+0.38%)
Jan 05, 2018	18.82	19.45	18.68	19.42	885,630	+0.71(+3.79%)
Jan 04, 2018	18.60	18.78	18.30	18.71	498,642	+0.17(+0.91%)
Jan 03, 2018	18.65	18.94	18.43	18.54	880,471	-0.05(-0.27%)
Jan 02, 2018	18.56	18.62	18.28	18.59	1,010,485	+0.11(+0.62%)
Dec 29, 2017		18.48	18.48	18.48	0	-0.28(-1.48%)
Dec 28, 2017	18.81	18.83	18.68	18.76	268,225	-0.00(-0.03%)
Dec 27, 2017	18.76	18.98	18.59	18.76	512,808	+0.03(+0.19%)
Dec 26, 2017	18.17	18.86	18.16	18.73	445,959	+0.48(+2.64%)
Dec 22, 2017	18.31	18.44	18.13	18.25	362,079	-0.06(-0.35%)
Dec 21, 2017	18.27	18.60	18.12	18.31	737,165	+0.07(+0.41%)
Dec 20, 2017	17.70	18.28	17.50	18.24	618,791	+0.64(+3.64%)
Dec 19, 2017	17.84	17.88	17.45	17.60	656,874	-0.04(-0.23%)
Dec 18, 2017	17.78	17.86	17.41	17.64	848,561	-0.03(-0.17%)
Dec 15, 2017	17.37	17.83	17.30	17.67	3,396,971	+0.38(+2.18%)
Dec 14, 2017	17.17	17.58	17.05	17.29	971,353	+0.13(+0.78%)
Dec 13, 2017	16.89	17.20	16.76	17.16	855,207	+0.30(+1.77%)
Dec 12, 2017	17.05	17.08	16.70	16.86	1,404,877	-0.20(-1.19%)
Dec 11, 2017	16.63	17.18	16.55	17.06	1,002,404	+0.36(+2.17%)
Dec 08, 2017	16.58	16.76	16.31	16.70	558,093	+0.00(+0.00%)
Dec 07, 2017	16.15	16.54	16.13		768,177	+0.00(+0.00%)
Dec 06, 2017	16.63	16.72	16.04	16.21	1,055,504	-0.56(-3.31%)
Dec 05, 2017	16.17	16.93	16.17	16.77	856,571	+0.66(+4.10%)
Dec 04, 2017	16.13	16.40	16.08	16.11	849,805	+0.04(+0.28%)
Dec 01, 2017	16.29	16.33	15.79	16.06	847,300	-0.14(-0.86%)
Nov 30, 2017	15.90	16.45	15.90	16.20	1,022,564	+0.42(+2.67%)
Nov 29, 2017	15.91	15.98	15.49	15.78	980,038	-0.11(-0.72%)
Nov 28, 2017	15.75	15.93	15.58	15.89	949,738	+0.31(+1.97%)
Nov 27, 2017	15.47	15.69	15.38	15.59	640,924	+0.11(+0.74%)
Nov 24, 2017	15.73	15.73	15.41	15.47	198,001	-0.10(-0.67%)
Nov 22, 2017	15.91	15.91	15.39	15.58	786,247	-0.26(-1.66%)
Nov 21, 2017	15.67	15.91	15.55	15.84	616,045	+0.28(+1.79%)
Nov 20, 2017	15.75	15.89	15.41	15.56	771,993	-0.19(-1.20%)
Nov 17, 2017	15.55	15.83	15.43	15.75	792,195	+0.24(+1.53%)
Nov 16, 2017	14.99	15.62	14.77	15.51	818,328	+0.57(+3.82%)
Nov 15, 2017	14.82	15.08	14.58	14.94	1,006,906	-0.07(-0.46%)
Nov 14, 2017	15.11	15.20	14.80	15.01	949,883	-0.07(-0.46%)
Nov 13, 2017	15.07	15.34	14.95	15.08	753,041	+0.01(+0.07%)
Nov 10, 2017	15.18	15.33	14.93	15.07	514,696	-0.06(-0.43%)
Nov 09, 2017	15.27	15.48	14.72	15.14	1,055,844	-0.14(-0.94%)
Nov 08, 2017	15.35	15.52	14.89	15.28	1,221,955	-0.06(-0.41%)
Nov 07, 2017	15.42	15.83	15.20	15.34	1,363,844	-0.01(-0.10%)
Nov 06, 2017	14.87	15.43	14.85	15.36	821,586	+0.54(+3.62%)
Nov 03, 2017	14.92	15.18	14.81	14.82	918,879	-0.04(-0.26%)
Nov 02, 2017	14.71	15.10	14.33	14.86	1,848,374	+0.17(+1.16%)

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.