Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.35	19.50	19.13	19.15	16,687,695	-0.10(-0.51%)
Jan 30, 2018	19.41	19.51	19.39	19.25	9,706,439	-0.30(-1.55%)
Jan 29, 2018	19.79	19.79	19.47	19.55	8,568,365	-0.08(-0.42%)
Jan 26, 2018	19.33	19.64	19.33	19.64	9,879,592	+0.48(+2.53%)
Jan 25, 2018	19.52	19.57	19.13	19.15	8,857,293	-0.28(-1.44%)
Jan 24, 2018	19.62	19.71	19.33	19.43	8,208,798	-0.12(-0.63%)
Jan 23, 2018	19.24	19.59	19.18	19.55	9,148,228	-0.03(-0.17%)
Jan 22, 2018	19.45	19.68	19.32	19.59	11,142,971	+0.12(+0.63%)
Jan 19, 2018	19.24	19.54	19.23	19.46	14,066,274	+0.34(+1.76%)
Jan 18, 2018	19.24	19.36	19.09	19.13	14,950,106	-0.14(-0.72%)
Jan 17, 2018	18.64	19.29	18.61	19.27	13,579,099	+0.48(+2.53%)
Jan 16, 2018	18.93	18.98	18.68	18.79	11,338,804	-0.03(-0.17%)
Jan 12, 2018		18.82	18.82	18.82	0	+0.42(+2.28%)
Jan 11, 2018	18.13	18.41	18.12	18.40	10,175,631	+0.30(+1.63%)
Jan 10, 2018				18.11	10,281,481	+0.20(+1.10%)
Jan 09, 2018	17.89	18.03	17.84	17.91	9,570,542	-0.02(-0.14%)
Jan 08, 2018	17.89	17.97	17.73	17.94	7,025,628	+0.07(+0.41%)
Jan 05, 2018	17.75	17.88	17.48	17.86	8,220,419	+0.18(+1.02%)
Jan 04, 2018	17.57	17.77	17.52	17.68	9,320,160	+0.13(+0.75%)
Jan 03, 2018	17.50	17.66	17.44	17.55	7,254,585	+0.04(+0.23%)
Jan 02, 2018	17.39	17.52	17.25	17.51	7,863,124	+0.25(+1.48%)
Dec 29, 2017		17.25	17.25	17.25	0	-0.12(-0.66%)
Dec 28, 2017	17.43	17.49	17.30	17.37	6,349,277	-0.10(-0.56%)
Dec 27, 2017	17.37	17.48	17.33	17.47	9,261,074	+0.03(+0.19%)
Dec 26, 2017	17.35	17.50	17.35	17.43	3,671,162	-0.02(-0.14%)
Dec 22, 2017	17.45	17.52	17.36	17.46	4,992,571	+0.01(+0.05%)
Dec 21, 2017	17.66	17.72	17.43	17.45	10,645,719	-0.17(-0.98%)
Dec 20, 2017	17.66	17.74	17.48	17.62	8,946,929	+0.03(+0.19%)
Dec 19, 2017	17.55	17.75	17.44	17.59	11,900,744	+0.11(+0.61%)
Dec 18, 2017	17.25	17.52	17.24	17.48	14,801,872	+0.30(+1.77%)
Dec 15, 2017	17.15	17.25	16.97	17.18	23,164,484	+0.15(+0.87%)
Dec 14, 2017	17.10	17.16	17.02	17.03	9,937,701	-0.09(-0.53%)
Dec 13, 2017	17.20	17.23	17.13	17.12	11,150,113	-0.11(-0.62%)
Dec 12, 2017	17.23	17.41	17.14	17.23	8,736,824	-0.15(-0.85%)
Dec 11, 2017	17.11	17.43	17.08	17.38	9,475,438	+0.19(+1.09%)
Dec 08, 2017	17.17	17.23	17.01	17.19	16,941,934	+0.08(+0.48%)
Dec 07, 2017	17.17	17.25	17.07	17.11	10,358,500	-0.04(-0.24%)
Dec 06, 2017	17.20	17.26	17.03	17.15	12,296,560	-0.04(-0.24%)
Dec 05, 2017	17.28	17.34	17.15	17.19	11,287,887	-0.01(-0.05%)
Dec 04, 2017	17.51	17.64	17.17	17.20	15,904,451	-0.27(-1.54%)
Dec 01, 2017	17.44	17.61	17.24	17.47	12,146,820	-0.03(-0.19%)
Nov 30, 2017	17.53	17.77	17.39	17.50	16,871,814	+0.02(+0.09%)
Nov 29, 2017	17.74	17.92	17.42	17.48	14,829,126	-0.19(-1.06%)
Nov 28, 2017	17.35	17.69	17.26	17.67	12,719,011	+0.33(+1.93%)
Nov 27, 2017	17.27	17.40	17.10	17.34	18,814,864	+0.01(+0.05%)
Nov 24, 2017	17.49	17.56	17.12	17.33	11,837,988	-0.08(-0.47%)
Nov 22, 2017	17.13	17.57	16.80	17.41	34,840,880	-0.91(-4.99%)
Nov 21, 2017	18.23	18.50	18.19	18.32	21,465,370	+0.28(+1.54%)
Nov 20, 2017	17.79	18.17	17.76	18.05	14,539,938	+0.30(+1.70%)
Nov 17, 2017	17.55	17.84	17.50	17.74	13,041,584	+0.15(+0.83%)
Nov 16, 2017	17.48	17.74	17.47	17.60	11,470,494	+0.17(+0.98%)
Nov 15, 2017	17.39	17.57	17.33	17.43	15,511,773	+0.00(+0.00%)
Nov 14, 2017	17.21	17.50	17.12	17.43	14,250,982	+0.16(+0.90%)
Nov 13, 2017	17.32	17.40	17.26	17.27	6,032,629	-0.05(-0.28%)
Nov 10, 2017	17.34	17.39	17.25	17.32	7,693,446	-0.09(-0.52%)
Nov 09, 2017	17.35	17.46	17.26	17.41	7,164,282	-0.07(-0.37%)
Nov 08, 2017	17.41	17.52	17.33	17.48	7,430,182	+0.03(+0.19%)
Nov 07, 2017	17.52	17.52	17.39	17.44	7,655,309	-0.05(-0.28%)
Nov 06, 2017	17.52	17.57	17.44	17.49	16,313,757	-0.02(-0.14%)
Nov 03, 2017	17.54	17.58	17.40	17.52	9,450,219	+0.02(+0.14%)
Nov 02, 2017	17.44	17.59	17.19	17.49	18,097,758	-0.02(-0.14%)

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.