Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.03	18.16	17.51	17.74	436,252	-0.21(-1.17%)
Jan 30, 2018	18.07	18.28	17.84	17.95	282,297	-0.22(-1.21%)
Jan 29, 2018	18.30	18.40	17.95	18.17	263,018	-0.20(-1.09%)
Jan 26, 2018	18.58	18.58	18.29	18.37	189,282	-0.21(-1.13%)
Jan 25, 2018	18.93	18.97	18.50	18.58	211,814	-0.26(-1.38%)
Jan 24, 2018	19.13	19.30	18.81	18.84	326,665	-0.21(-1.10%)
Jan 23, 2018	18.91	19.07	18.73	19.05	211,409	+0.13(+0.69%)
Jan 22, 2018	18.85	18.95	18.70	18.92	224,257	+0.05(+0.26%)
Jan 19, 2018	18.60	18.87	18.60	18.87	308,156	+0.21(+1.13%)
Jan 18, 2018	18.83	18.94	18.64	18.66	164,835	-0.16(-0.85%)
Jan 17, 2018	18.67	18.88	18.57	18.82	206,507	+0.18(+0.97%)
Jan 16, 2018	19.02	19.05	18.64	18.64	289,985	-0.30(-1.58%)
Jan 12, 2018		18.94	18.94	18.94	0	+0.32(+1.72%)
Jan 11, 2018	18.67	18.93	18.55	18.62	379,803	+0.08(+0.43%)
Jan 10, 2018	18.86	19.14	18.52	18.54	323,309	-0.37(-1.96%)
Jan 09, 2018	19.19	19.45	18.90	18.91	450,171	-0.24(-1.25%)
Jan 08, 2018	19.12	19.19	18.96	19.15	152,002	+0.05(+0.26%)
Jan 05, 2018	19.00	19.13	18.88	19.10	205,487	+0.17(+0.90%)
Jan 04, 2018	18.88	19.20	18.85	18.93	188,694	+0.21(+1.12%)
Jan 03, 2018	18.72	18.81	18.56	18.72	289,413	+0.11(+0.59%)
Jan 02, 2018	18.61	18.68	18.40	18.61	360,643	+0.11(+0.59%)
Dec 29, 2017		18.50	18.50	18.50	0	-0.36(-1.91%)
Dec 28, 2017	19.00	19.01	18.75	18.86	203,555	-0.02(-0.11%)
Dec 27, 2017	18.86	19.09	18.73	18.88	216,670	+0.09(+0.48%)
Dec 26, 2017	18.83	19.11	18.72	18.79	196,781	-0.05(-0.27%)
Dec 22, 2017	18.98	19.00	18.69	18.84	248,852	+0.10(+0.53%)
Dec 21, 2017	18.72	18.95	18.57	18.74	400,792	+0.02(+0.11%)
Dec 20, 2017	18.55	18.74	18.35	18.72	197,498	+0.30(+1.63%)
Dec 19, 2017	18.54	18.64	18.26	18.42	293,467	+0.01(+0.05%)
Dec 18, 2017	18.40	18.70	18.22	18.41	260,130	+0.21(+1.15%)
Dec 15, 2017	18.19	18.47	18.15	18.20	727,701	+0.07(+0.39%)
Dec 14, 2017	18.38	18.48	18.00	18.13	496,271	-0.30(-1.63%)
Dec 13, 2017	18.28	18.45	18.12	18.43	442,612	+0.14(+0.77%)
Dec 12, 2017	17.70	18.28	17.67	18.29	761,418	+0.66(+3.74%)
Dec 11, 2017	17.50	17.77	17.49	17.63	241,155	+0.24(+1.38%)
Dec 08, 2017	17.49	17.51	17.17	17.39	219,074	+0.00(+0.00%)
Dec 07, 2017	17.40	17.68	17.23		240,435	+0.00(+0.00%)
Dec 06, 2017	17.59	17.75	17.03	17.41	259,633	-0.18(-1.02%)
Dec 05, 2017	18.04	18.04	17.47	17.59	426,200	-0.36(-2.01%)
Dec 04, 2017	18.51	18.51	17.93	17.95	296,271	-0.35(-1.91%)
Dec 01, 2017	18.06	18.41	17.91	18.30	415,383	+0.23(+1.27%)
Nov 30, 2017	18.10	18.30	17.90	18.07	727,843	+0.16(+0.89%)
Nov 29, 2017	17.56	17.97	17.52	17.91	405,233	+0.52(+2.99%)
Nov 28, 2017	16.90	17.51	16.87	17.39	699,381	+0.49(+2.90%)
Nov 27, 2017	17.28	17.30	16.88	16.90	258,264	-0.39(-2.26%)
Nov 24, 2017	17.36	17.40	17.10	17.29	158,008	-0.07(-0.40%)
Nov 22, 2017	17.14	17.48	17.14	17.36	306,211	+0.11(+0.64%)
Nov 21, 2017	17.22	17.45	16.87	17.25	420,392	+0.54(+3.23%)
Nov 20, 2017	16.61	16.84	16.55	16.71	208,257	+0.13(+0.78%)
Nov 17, 2017	16.35	16.62	16.35	16.58	180,263	+0.10(+0.61%)
Nov 16, 2017	16.48	16.62	16.40	16.48	467,072	+0.06(+0.37%)
Nov 15, 2017	16.33	16.54	16.18	16.42	745,146	-0.15(-0.91%)
Nov 14, 2017	16.39	16.67	16.32	16.57	470,132	+0.09(+0.55%)
Nov 13, 2017	16.49	16.68	16.04	16.48	563,505	-0.11(-0.66%)
Nov 10, 2017	16.66	16.89	16.14	16.59	688,102	-0.09(-0.54%)
Nov 09, 2017	17.06	17.22	16.45	16.68	908,544	-0.45(-2.63%)
Nov 08, 2017	17.99	18.03	16.55	17.13	1,467,704	-0.89(-4.94%)
Nov 07, 2017	18.87	18.98	17.87	18.02	728,639	-0.90(-4.76%)
Nov 06, 2017	18.78	19.01	18.62	18.92	282,343	+0.17(+0.91%)
Nov 03, 2017	19.00	19.00	18.67	18.75	399,674	-0.29(-1.52%)
Nov 02, 2017	18.75	19.36	18.55	19.04	576,765	-0.38(-1.96%)

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.