Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.68	18.90	18.58	18.79	3,767	+0.36(+1.98%)
Jan 30, 2018	18.57	18.57	17.92	18.42	7,670	-0.45(-2.37%)
Jan 29, 2018	19.25	19.25	18.47	18.87	8,660	-0.81(-4.12%)
Jan 26, 2018	19.76	19.76	19.67	19.68	1,183	+0.20(+1.03%)
Jan 25, 2018	19.60	19.60	19.02	19.48	2,023	+0.34(+1.80%)
Jan 24, 2018	19.10	19.46	19.10	19.13	1,590	+0.03(+0.14%)
Jan 23, 2018	19.02	19.79	19.02	19.11	6,402	+0.30(+1.59%)
Jan 22, 2018	18.88	19.38	18.79	18.81	7,183	+0.03(+0.14%)
Jan 19, 2018	20.29	20.29	18.43	18.78	13,262	-1.32(-6.58%)
Jan 18, 2018	20.10	20.53	20.02	20.10	9,612	+0.00(+0.00%)
Jan 17, 2018	20.60	20.60	19.48	20.10	2,485	-0.50(-2.42%)
Jan 16, 2018	20.55	20.60	20.34	20.60	12,696	+0.24(+1.16%)
Jan 12, 2018		20.37	20.37	20.37	0	+0.11(+0.54%)
Jan 11, 2018	21.55	21.55	21.50	20.26	19,052	-1.19(-5.53%)
Jan 10, 2018	21.01	21.63	20.96	21.44	42,525	+0.40(+1.89%)
Jan 09, 2018	19.92	21.05	18.86	21.04	11,325	+1.13(+5.68%)
Jan 08, 2018	18.86	19.91	18.86	19.91	5,513	+0.94(+4.96%)
Jan 05, 2018	18.50	18.98	18.50	18.97	4,224	+0.56(+3.05%)
Jan 04, 2018	18.74	18.79	18.07	18.41	10,069	-0.54(-2.87%)
Jan 03, 2018	18.12	18.98	17.06	18.95	11,719	+0.72(+3.92%)
Jan 02, 2018	17.88	18.59	17.86	18.24	7,857	+0.54(+3.07%)
Dec 29, 2017		17.69	17.69	17.69	0	+0.11(+0.62%)
Dec 28, 2017	17.57	17.61	17.40	17.59	11,491	+0.03(+0.16%)
Dec 27, 2017	17.88	17.92	17.52	17.56	31,433	-0.12(-0.67%)
Dec 26, 2017	17.93	17.93	17.39	17.68	10,138	-0.03(-0.15%)
Dec 22, 2017	18.25	18.25	17.39	17.70	2,004	+0.32(+1.82%)
Dec 21, 2017	18.25	18.25	16.51	17.39	1,454	-0.72(-4.00%)
Dec 20, 2017	18.20	18.20	18.04	18.11	3,274	+0.08(+0.45%)
Dec 19, 2017	18.26	18.52	18.02	18.03	3,307	-0.04(-0.20%)
Dec 18, 2017	17.44	18.73	17.44	18.07	35,735	+0.63(+3.64%)
Dec 15, 2017	16.72	17.43	16.72	17.43	10,309	+0.79(+4.73%)
Dec 14, 2017	16.61	16.66	16.61	16.64	1,012	-0.17(-1.02%)
Dec 12, 2017		16.82	16.82	16.82	2	-0.27(-1.59%)
Dec 11, 2017	16.45	17.20	16.45	17.09	2,437	+0.40(+2.40%)
Dec 07, 2017		16.69	16.69	16.69	30	-0.29(-1.72%)
Dec 06, 2017	17.20	17.20	16.44	16.98	26,421	-0.05(-0.27%)
Dec 05, 2017	17.06	17.06	16.48	17.02	1,495	+0.27(+1.62%)
Dec 04, 2017	16.75	16.78	16.75	16.75	2,789	+0.00(+0.00%)
Dec 01, 2017	16.44	16.75	16.44	16.75	7,413	+0.24(+1.43%)
Nov 30, 2017	16.52	16.52	16.52	16.52	342	-0.23(-1.35%)
Nov 29, 2017	16.74	16.74	16.29	16.74	609	+0.44(+2.72%)
Nov 28, 2017	16.24	16.47	16.24	16.30	3,182	-0.14(-0.83%)
Nov 27, 2017	16.20	16.44	16.15	16.44	11,020	+0.51(+3.18%)
Nov 24, 2017	16.03	16.03	15.61	15.93	999	+0.21(+1.35%)
Nov 22, 2017	15.78	15.78	15.70	15.72	1,029	+0.13(+0.84%)
Nov 21, 2017	15.57	16.06	15.57	15.58	2,513	-0.45(-2.82%)
Nov 20, 2017	15.87	16.04	15.40	16.04	5,402	+0.30(+1.90%)
Nov 17, 2017	15.67	15.74	15.67	15.74	898	+0.07(+0.46%)
Nov 16, 2017	15.74	15.74	15.64	15.67	2,013	+0.00(+0.00%)
Nov 15, 2017	15.74	16.03	15.44	15.67	12,894	-0.07(-0.46%)
Nov 14, 2017	15.39	15.74	15.39	15.74	421	+0.44(+2.90%)
Nov 13, 2017	15.12	15.29	15.12	15.29	758	+0.12(+0.78%)
Nov 10, 2017	15.48	15.48	15.17	15.18	4,391	+0.01(+0.06%)
Nov 09, 2017	15.17	15.45	15.17	15.17	6,503	-0.05(-0.30%)
Nov 08, 2017	15.21	15.21	15.21	15.21	580	+0.05(+0.30%)
Nov 07, 2017	15.17	15.17	15.17	15.17	351	-0.15(-1.01%)
Nov 06, 2017	15.30	15.32	15.12	15.32	22,104	+0.02(+0.15%)

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.