Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.50	17.73	16.80	16.90	72,432	-0.45(-2.59%)
Jan 30, 2018	17.90	17.90	17.80	17.35	106,832	-0.80(-4.41%)
Jan 29, 2018	18.30	18.46	17.85	18.15	81,049	+0.00(+0.00%)
Jan 26, 2018	18.15	18.39	17.75	18.15	82,339	+0.00(+0.00%)
Jan 25, 2018	18.50	18.55	18.05	18.15	55,557	-0.25(-1.36%)
Jan 24, 2018	18.40	18.85	18.40	18.40	66,842	-0.15(-0.81%)
Jan 23, 2018	18.65	18.65	18.35	18.55	32,356	-0.20(-1.07%)
Jan 22, 2018	18.70	18.95	18.25	18.75	57,223	+0.00(+0.00%)
Jan 19, 2018	18.35	19.00	18.25	18.75	74,135	+0.40(+2.18%)
Jan 18, 2018	18.75	18.75	18.25	18.35	32,908	-0.45(-2.39%)
Jan 17, 2018	18.30	19.15	18.30	18.80	48,878	+0.35(+1.90%)
Jan 16, 2018	18.95	19.45	18.20	18.45	66,205	-0.30(-1.60%)
Jan 12, 2018		18.75	18.75	18.75	0	+0.05(+0.27%)
Jan 11, 2018	18.25	19.00	18.15	18.70	54,159	+0.45(+2.47%)
Jan 10, 2018	18.35	19.10	18.15	18.25	54,305	-0.40(-2.14%)
Jan 09, 2018	19.45	19.50	18.50	18.65	58,972	-0.65(-3.37%)
Jan 08, 2018	19.15	19.60	18.90	19.30	181,308	+0.50(+2.66%)
Jan 05, 2018	18.75	18.90	18.50	18.80	125,993	+0.20(+1.08%)
Jan 04, 2018	18.25	19.10	17.95	18.60	86,598	+0.40(+2.20%)
Jan 03, 2018	17.50	18.45	17.40	18.20	135,797	+0.65(+3.70%)
Jan 02, 2018	16.80	17.60	16.80	17.55	69,490	+0.90(+5.41%)
Dec 29, 2017		16.65	16.65	16.65	0	+0.20(+1.22%)
Dec 28, 2017	16.70	16.75	16.00	16.45	55,425	-0.30(-1.79%)
Dec 27, 2017	16.58	16.70	16.50	16.75	20,804	+0.25(+1.52%)
Dec 26, 2017	16.80	16.85	16.45	16.50	61,919	-0.30(-1.79%)
Dec 22, 2017	17.60	17.60	16.68	16.80	39,960	-0.80(-4.55%)
Dec 21, 2017	16.80	17.80	16.80	17.60	58,753	+0.85(+5.07%)
Dec 20, 2017	16.55	16.85	16.40	16.75	66,146	+0.25(+1.52%)
Dec 19, 2017	16.60	16.77	16.46	16.50	56,532	-0.05(-0.30%)
Dec 18, 2017	16.45	16.70	16.35	16.55	133,496	+0.30(+1.85%)
Dec 15, 2017	16.75	16.75	16.15	16.25	214,356	-0.50(-2.99%)
Dec 14, 2017	16.80	16.90	16.55	16.75	47,874	-0.05(-0.30%)
Dec 13, 2017	16.85	17.00	16.73	16.80	51,925	+0.00(+0.00%)
Dec 12, 2017	17.20	17.55	16.75	16.80	34,305	-0.35(-2.04%)
Dec 11, 2017	17.40	17.40	16.75	17.15	60,748	-0.20(-1.15%)
Dec 08, 2017	17.50	17.60	17.30	17.35	60,746	-0.05(-0.29%)
Dec 07, 2017	17.50	17.55	17.10	17.40	59,150	-0.10(-0.57%)
Dec 06, 2017	17.70	17.90	17.45	17.50	36,494	-0.25(-1.41%)
Dec 05, 2017	17.55	18.10	17.30	17.75	58,275	+0.00(+0.00%)
Dec 04, 2017	18.00	18.40	17.55	17.75	77,333	-0.30(-1.66%)
Dec 01, 2017	18.40	18.60	18.00	18.05	56,785	-0.30(-1.63%)
Nov 30, 2017	18.85	19.00	18.05	18.35	64,329	-0.40(-2.13%)
Nov 29, 2017	18.65	18.80	18.40	18.75	56,652	+0.05(+0.27%)
Nov 28, 2017	18.50	18.70	18.45	18.70	62,074	+0.20(+1.08%)
Nov 27, 2017	18.85	18.85	18.40	18.50	73,624	-0.10(-0.54%)
Nov 24, 2017	18.75	18.90	18.45	18.60	26,688	-0.10(-0.53%)
Nov 22, 2017	18.20	18.75	18.15	18.70	92,654	+0.45(+2.47%)
Nov 21, 2017	17.90	18.25	17.75	18.25	130,451	+0.40(+2.24%)
Nov 20, 2017	17.35	17.85	17.10	17.85	75,342	+0.50(+2.88%)
Nov 17, 2017	16.35	17.55	16.35	17.35	104,518	+0.90(+5.47%)
Nov 16, 2017	16.45	16.73	16.40	16.45	41,389	+0.05(+0.30%)
Nov 15, 2017	16.55	16.82	16.30	16.40	43,747	-0.30(-1.80%)
Nov 14, 2017	16.55	16.90	16.50	16.70	31,283	+0.15(+0.91%)
Nov 13, 2017	16.50	16.85	16.45	16.55	46,746	-0.10(-0.60%)
Nov 10, 2017	16.10	16.85	16.10	16.65	58,785	+0.40(+2.46%)
Nov 09, 2017	16.30	16.40	16.10	16.25	54,580	-0.10(-0.61%)
Nov 08, 2017	16.05	16.50	16.02	16.35	47,806	+0.20(+1.24%)
Nov 07, 2017	16.15	16.30	16.00	16.15	76,440	+0.00(+0.00%)
Nov 06, 2017	16.05	16.50	16.05	16.15	48,587	+0.07(+0.47%)
Nov 03, 2017	16.35	16.75	15.90	16.07	56,885	-0.28(-1.68%)
Nov 02, 2017	16.50	16.65	16.10	16.35	43,369	-0.10(-0.61%)

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.