Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.09	17.19	16.49	16.49	826,344	-0.51(-3.00%)
Jan 30, 2018	16.87	16.88	16.76	17.00	669,475	+0.03(+0.18%)
Jan 29, 2018	16.85	17.00	16.73	16.97	971,736	+0.07(+0.41%)
Jan 26, 2018	16.85	16.92	16.73	16.90	960,782	+0.17(+1.02%)
Jan 25, 2018	17.01	17.01	16.58	16.73	1,627,345	-0.12(-0.71%)
Jan 24, 2018	17.18	17.31	16.70	16.85	1,675,079	-0.31(-1.81%)
Jan 23, 2018	17.17	17.38	16.99	17.16	1,021,653	-0.04(-0.23%)
Jan 22, 2018	17.48	17.51	16.98	17.20	1,300,058	-0.39(-2.22%)
Jan 19, 2018	17.47	17.61	17.40	17.59	509,404	+0.10(+0.57%)
Jan 18, 2018	17.39	17.58	17.39	17.49	594,710	+0.00(+0.00%)
Jan 17, 2018	17.17	17.57	17.11	17.49	624,131	+0.39(+2.28%)
Jan 16, 2018	17.45	17.60	17.05	17.10	1,051,880	-0.29(-1.67%)
Jan 12, 2018		17.39	17.39	17.39	0	+0.59(+3.51%)
Jan 11, 2018	16.60	16.87	16.58	16.80	586,650	+0.23(+1.39%)
Jan 10, 2018	16.51	16.58	16.38	16.57	390,389	-0.02(-0.12%)
Jan 09, 2018	16.63	16.79	16.51	16.59	643,257	-0.05(-0.30%)
Jan 08, 2018	16.27	16.67	16.12	16.64	743,460	+0.32(+1.96%)
Jan 05, 2018	16.10	16.33	16.00	16.32	747,731	+0.33(+2.06%)
Jan 04, 2018	16.07	16.25	15.98	15.99	1,312,700	-0.02(-0.12%)
Jan 03, 2018	15.83	16.01	15.74	16.01	1,068,064	+0.15(+0.95%)
Jan 02, 2018	15.73	15.96	15.61	15.86	473,071	+0.19(+1.21%)
Dec 29, 2017		15.67	15.67	15.67	0	-0.04(-0.25%)
Dec 28, 2017	15.70	15.76	15.59	15.71	271,966	+0.07(+0.45%)
Dec 27, 2017	15.62	15.82	15.52	15.64	614,900	-0.05(-0.32%)
Dec 26, 2017	15.70	15.84	15.51	15.69	729,269	-0.28(-1.75%)
Dec 22, 2017	16.36	16.36	15.96	15.97	1,054,774	-0.43(-2.62%)
Dec 21, 2017	16.63	16.68	16.38	16.40	696,408	-0.12(-0.73%)
Dec 20, 2017	16.63	16.69	16.42	16.52	899,778	+0.08(+0.49%)
Dec 19, 2017	16.54	16.54	16.36	16.44	664,983	-0.08(-0.48%)
Dec 18, 2017	16.48	16.70	16.42	16.52	906,659	+0.18(+1.10%)
Dec 15, 2017	15.82	16.37	15.67	16.34	1,461,456	+0.56(+3.55%)
Dec 14, 2017	15.80	16.09	15.76	15.78	1,201,998	+0.09(+0.57%)
Dec 13, 2017	15.44	15.89	15.38	15.69	861,367	+0.29(+1.88%)
Dec 12, 2017	15.33	15.53	15.30	15.40	1,754,476	+0.08(+0.52%)
Dec 11, 2017	15.61	15.84	15.29	15.32	1,178,824	-0.29(-1.86%)
Dec 08, 2017	15.68	15.89	15.55	15.61	748,053	-0.07(-0.45%)
Dec 07, 2017	15.63	15.96	15.63	15.68	776,864	+0.02(+0.13%)
Dec 06, 2017	15.65	15.88	15.61	15.66	976,918	-0.06(-0.38%)
Dec 05, 2017	15.88	16.22	15.71	15.72	1,251,921	-0.13(-0.82%)
Dec 04, 2017	16.22	16.70	15.81	15.85	1,671,252	-0.04(-0.25%)
Dec 01, 2017	16.35	16.44	15.69	15.89	2,125,659	-0.44(-2.69%)
Nov 30, 2017	16.59	16.73	16.09	16.33	1,448,975	-0.33(-1.98%)
Nov 29, 2017	17.42	17.55	16.62	16.66	960,209	-0.77(-4.42%)
Nov 28, 2017	17.36	17.49	17.25	17.43	1,582,701	+0.11(+0.64%)
Nov 27, 2017	17.56	17.65	17.26	17.32	1,360,346	-0.23(-1.31%)
Nov 24, 2017	17.27	17.63	17.20	17.55	333,870	+0.36(+2.09%)
Nov 22, 2017	17.43	17.56	17.05	17.19	540,064	-0.20(-1.15%)
Nov 21, 2017	16.95	17.49	16.94	17.39	1,720,070	+0.53(+3.14%)
Nov 20, 2017	16.73	16.88	16.63	16.86	640,057	+0.15(+0.90%)
Nov 17, 2017	16.56	16.85	16.45	16.71	652,390	+0.15(+0.91%)
Nov 16, 2017	16.21	16.68	16.07	16.56	1,192,480	+0.39(+2.41%)
Nov 15, 2017	16.10	16.18	15.87	16.17	830,239	-0.08(-0.49%)
Nov 14, 2017	16.35	16.38	16.23	16.25	1,183,654	-0.20(-1.22%)
Nov 13, 2017	16.56	16.64	16.34	16.45	721,990	-0.17(-1.02%)
Nov 10, 2017	16.74	16.98	16.61	16.62	745,390	-0.13(-0.78%)
Nov 09, 2017	16.78	16.90	16.59	16.75	1,017,495	-0.12(-0.71%)
Nov 08, 2017	16.71	16.92	16.52	16.87	646,965	+0.05(+0.30%)
Nov 07, 2017	16.85	16.89	16.66	16.82	984,008	+0.03(+0.18%)
Nov 06, 2017	16.59	16.83	16.49	16.79	864,696	+0.17(+1.02%)
Nov 03, 2017	17.07	17.17	16.61	16.62	1,219,606	-0.46(-2.69%)
Nov 02, 2017	16.62	17.50	16.40	17.08	2,822,852	+1.28(+8.10%)

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.