Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.30	18.40	17.78	17.98	564,265	-0.28(-1.53%)
Jan 30, 2018	18.38	18.39	18.08	18.26	469,486	-0.28(-1.51%)
Jan 29, 2018	18.70	18.91	18.54	18.54	433,453	-0.24(-1.28%)
Jan 26, 2018	18.78	19.23	18.67	18.78	417,714	+0.04(+0.21%)
Jan 25, 2018	19.05	19.14	18.54	18.74	725,117	-0.13(-0.69%)
Jan 24, 2018	18.95	19.28	18.76	18.87	417,728	-0.04(-0.21%)
Jan 23, 2018	18.95	18.96	18.47	18.91	382,017	-0.05(-0.26%)
Jan 22, 2018	18.81	18.98	18.64	18.96	731,250	+0.15(+0.80%)
Jan 19, 2018	18.48	18.97	18.48	18.81	538,843	+0.31(+1.68%)
Jan 18, 2018	18.57	18.61	18.27	18.50	493,313	-0.16(-0.86%)
Jan 17, 2018	18.70	18.95	18.60	18.66	456,102	+0.00(+0.00%)
Jan 16, 2018	19.00	19.11	18.50	18.66	803,547	-0.32(-1.69%)
Jan 12, 2018		18.98	18.98	18.98	0	+0.71(+3.89%)
Jan 11, 2018	17.82	18.35	17.64	18.27	547,900	+0.62(+3.51%)
Jan 10, 2018				17.65	349,467	-0.08(-0.45%)
Jan 09, 2018	17.96	18.08	17.69	17.73	572,093	-0.07(-0.39%)
Jan 08, 2018	17.55	17.89	17.49	17.80	570,213	+0.21(+1.19%)
Jan 05, 2018	17.66	17.72	17.43	17.59	559,263	-0.06(-0.34%)
Jan 04, 2018	17.47	17.73	17.23	17.65	499,167	+0.27(+1.55%)
Jan 03, 2018	17.24	17.46	17.07	17.38	554,491	+0.17(+0.99%)
Jan 02, 2018	17.01	17.25	16.95	17.21	438,038	+0.29(+1.71%)
Dec 29, 2017		16.92	16.92	16.92	0	-0.01(-0.06%)
Dec 28, 2017	16.90	16.96	16.81	16.93	257,143	+0.03(+0.18%)
Dec 27, 2017	16.92	16.99	16.67	16.90	360,613	+0.06(+0.36%)
Dec 26, 2017	16.63	16.88	16.63	16.84	298,404	+0.25(+1.51%)
Dec 22, 2017	16.59	16.70	16.43	16.59	321,555	+0.00(+0.00%)
Dec 21, 2017	16.40	16.71	16.29	16.59	579,974	+0.21(+1.28%)
Dec 20, 2017	16.15	16.43	16.01	16.38	565,387	+0.38(+2.37%)
Dec 19, 2017	16.50	16.57	15.98	16.00	858,414	-0.50(-3.03%)
Dec 18, 2017	16.15	16.52	16.10	16.50	573,621	+0.52(+3.25%)
Dec 15, 2017	15.78	16.02	15.64	15.98	1,195,300	+0.26(+1.65%)
Dec 14, 2017	16.00	16.12	15.63	15.72	772,965	-0.31(-1.93%)
Dec 13, 2017	15.96	16.17	15.96	16.03	905,807	+0.04(+0.25%)
Dec 12, 2017	16.17	16.17	15.96	15.99	726,074	-0.08(-0.50%)
Dec 11, 2017	15.81	16.10	15.69	16.07	1,001,798	+0.25(+1.58%)
Dec 08, 2017	16.00	16.05	15.59	15.82	1,753,709	+0.00(+0.00%)
Dec 07, 2017	15.78	16.03	15.67		1,093,378	+0.00(+0.00%)
Dec 06, 2017	15.98	16.33	15.75	15.81	1,501,488	-0.24(-1.50%)
Dec 05, 2017	16.29	16.47	16.05	16.05	1,218,920	-0.29(-1.77%)
Dec 04, 2017	16.22	16.87	16.16	16.34	1,762,935	+0.26(+1.62%)
Dec 01, 2017	15.82	16.09	15.69	16.08	1,429,468	+0.37(+2.36%)
Nov 30, 2017	15.51	15.80	15.40	15.71	1,351,094	+0.33(+2.15%)
Nov 29, 2017	15.27	15.68	15.27	15.38	1,082,851	+0.13(+0.85%)
Nov 28, 2017	15.01	15.32	14.97	15.25	1,213,772	+0.20(+1.33%)
Nov 27, 2017	15.33	15.45	14.96	15.05	1,504,480	-0.30(-1.95%)
Nov 24, 2017	15.32	15.46	15.24	15.35	627,183	+0.13(+0.85%)
Nov 22, 2017	15.55	15.80	15.20	15.22	673,463	-0.24(-1.55%)
Nov 21, 2017	15.10	15.49	15.08	15.46	1,294,523	+0.44(+2.93%)
Nov 20, 2017	14.93	15.13	14.82	15.02	920,452	+0.20(+1.35%)
Nov 17, 2017	14.52	15.06	14.52	14.82	832,607	+0.27(+1.86%)
Nov 16, 2017	14.31	14.59	14.10	14.55	1,175,189	+0.26(+1.82%)
Nov 15, 2017	14.39	14.49	14.01	14.29	1,383,469	-0.32(-2.19%)
Nov 14, 2017	15.58	15.69	14.61	14.61	1,047,843	-1.10(-7.00%)
Nov 13, 2017	15.66	15.87	15.52	15.71	772,041	-0.06(-0.38%)
Nov 10, 2017	15.82	15.98	15.69	15.77	1,097,765	-0.08(-0.50%)
Nov 09, 2017	15.78	16.07	15.71	15.85	1,125,463	-0.09(-0.56%)
Nov 08, 2017	16.03	16.28	15.90	15.94	909,570	-0.18(-1.12%)
Nov 07, 2017	16.30	16.54	15.81	16.12	913,122	-0.18(-1.10%)
Nov 06, 2017	16.36	16.81	16.00	16.30	1,562,342	-0.28(-1.69%)
Nov 03, 2017	16.55	16.90	16.16	16.58	1,711,783	-0.39(-2.30%)
Nov 02, 2017	17.02	17.14	16.68	16.97	977,517	-0.07(-0.41%)

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.