Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.44	17.44	17.30	17.37	5,373	-0.04(-0.21%)
Jan 30, 2018	17.60	17.64	17.41	17.41	14,072	-0.32(-1.81%)
Jan 29, 2018	17.96	17.96	17.73	17.73	18,710	-0.23(-1.25%)
Jan 26, 2018	17.99	18.00	17.90	17.96	15,321	+0.12(+0.65%)
Jan 25, 2018	18.15	18.15	17.84	17.84	11,061	-0.12(-0.69%)
Jan 24, 2018	17.88	18.09	17.88	17.97	8,247	+0.11(+0.64%)
Jan 23, 2018	17.87	17.87	17.76	17.85	17,824	+0.08(+0.44%)
Jan 22, 2018	17.69	17.77	17.67	17.77	5,472	+0.30(+1.69%)
Jan 19, 2018	17.52	17.56	17.41	17.48	14,238	-0.12(-0.66%)
Jan 18, 2018	17.59	17.69	17.59	17.59	11,933	-0.19(-1.05%)
Jan 17, 2018	17.65	17.81	17.59	17.78	8,260	+0.08(+0.44%)
Jan 16, 2018	17.84	17.84	17.55	17.70	28,982	-0.15(-0.83%)
Jan 12, 2018		17.85	17.85	17.85	0	+0.18(+1.04%)
Jan 11, 2018	17.55	17.74	17.52	17.67	9,105	+0.34(+1.96%)
Jan 10, 2018				17.33	22,563	-0.10(-0.59%)
Jan 09, 2018	17.48	17.48	17.29	17.43	6,174	+0.09(+0.49%)
Jan 08, 2018	17.38	17.40	17.28	17.34	14,160	+0.04(+0.22%)
Jan 05, 2018	17.42	17.42	17.19	17.31	43,017	+0.01(+0.07%)
Jan 04, 2018	17.21	17.32	17.21	17.29	4,729	+0.12(+0.70%)
Jan 03, 2018	16.96	17.17	16.96	17.17	7,299	+0.26(+1.56%)
Jan 02, 2018		16.91	16.74	16.91	9,718	+0.17(+1.02%)
Dec 29, 2017		16.74	16.74	16.74	0	+0.05(+0.28%)
Dec 28, 2017	16.83	16.83	16.68	16.69	4,526	+0.08(+0.47%)
Dec 27, 2017	16.70	16.71	16.61	16.61	15,149	-0.02(-0.09%)
Dec 26, 2017	16.66	16.70	16.63	16.63	3,231	-0.03(-0.19%)
Dec 22, 2017	16.61	16.66	16.49	16.66	9,539	+0.07(+0.42%)
Dec 21, 2017	16.37	16.63	16.37	16.59	6,019	+0.31(+1.88%)
Dec 20, 2017	16.13	16.29	16.13	16.29	4,883	+0.14(+0.86%)
Dec 19, 2017	16.16	16.21	16.06	16.15	14,618	-0.02(-0.10%)
Dec 18, 2017	15.99	16.17	15.99	16.16	7,522	+0.14(+0.91%)
Dec 15, 2017	16.11	16.11	15.99	16.02	1,759	+0.01(+0.05%)
Dec 14, 2017	16.05	16.10	16.01	16.01	7,171	-0.17(-1.04%)
Dec 13, 2017	16.18	16.18	16.06	16.18	2,510	+0.11(+0.67%)
Dec 12, 2017	16.07	16.20	16.01	16.07	7,187	+0.05(+0.29%)
Dec 11, 2017	15.95	16.04	15.95	16.03	1,783	+0.11(+0.72%)
Dec 08, 2017	16.03	16.03	15.79	15.91	7,875	+0.06(+0.39%)
Dec 07, 2017	15.85	15.85	15.85	15.85	131	-0.05(-0.34%)
Dec 06, 2017	15.96	15.96	15.90	15.90	554	-0.13(-0.83%)
Dec 05, 2017	16.20	16.20	16.03	16.04	3,741	-0.16(-1.00%)
Dec 04, 2017	16.09	16.20	16.09	16.20	6,534	+0.13(+0.80%)
Dec 01, 2017	16.00	16.08	16.00	16.07	4,143	+0.08(+0.52%)
Nov 30, 2017	16.10	16.10	15.94	15.99	4,371	+0.11(+0.72%)
Nov 29, 2017	15.97	15.97	15.78	15.87	3,273	+0.00(+0.01%)
Nov 28, 2017	15.90	15.97	15.87	15.87	2,411	+0.12(+0.77%)
Nov 27, 2017	15.95	15.95	15.74	15.75	4,722	-0.18(-1.15%)
Nov 24, 2017	15.90	15.93	15.90	15.93	708	+0.03(+0.20%)
Nov 22, 2017	15.81	15.90	15.81	15.90	1,810	+0.09(+0.59%)
Nov 21, 2017	15.75	15.85	15.74	15.81	1,727	+0.14(+0.86%)
Nov 20, 2017	15.75	15.75	15.64	15.68	10,650	-0.05(-0.34%)
Nov 17, 2017	15.79	15.90	15.63	15.73	19,517	+0.04(+0.24%)
Nov 16, 2017	15.72	15.78	15.60	15.69	23,993	-0.03(-0.19%)
Nov 15, 2017	15.82	15.82	15.71	15.72	1,303	-0.23(-1.47%)
Nov 14, 2017	16.03	16.03	15.84	15.96	3,827	-0.15(-0.92%)
Nov 13, 2017	16.10	16.20	16.06	16.10	4,626	-0.08(-0.52%)
Nov 10, 2017	16.26	16.26	16.14	16.19	8,728	-0.17(-1.02%)
Nov 09, 2017	16.18	16.35	16.06	16.35	3,071	+0.17(+1.07%)
Nov 08, 2017	16.14	16.21	16.14	16.18	1,160	-0.10(-0.61%)
Nov 07, 2017	16.37	16.37	16.18	16.28	9,602	+0.02(+0.13%)
Nov 06, 2017	16.18	16.26	16.18	16.26	3,858	+0.25(+1.54%)
Nov 03, 2017	16.03	16.05	15.97	16.01	10,380	+0.10(+0.62%)
Nov 02, 2017	16.00	16.02	15.91	15.91	7,404	-0.04(-0.23%)

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.