Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.20	19.30	18.76	19.07	477,889	-0.03(-0.15%)
Jan 30, 2018	19.29	19.31	18.62	19.10	762,424	-0.44(-2.24%)
Jan 29, 2018	19.76	19.94	19.47	19.54	335,636	-0.28(-1.44%)
Jan 26, 2018	19.45	19.95	19.24	19.82	628,716	+0.52(+2.70%)
Jan 25, 2018	19.54	19.66	19.23	19.30	464,110	-0.02(-0.11%)
Jan 24, 2018	19.70	19.70	19.20	19.32	401,828	-0.27(-1.38%)
Jan 23, 2018	19.80	19.81	19.26	19.59	400,521	-0.19(-0.95%)
Jan 22, 2018	19.75	19.95	19.56	19.78	832,646	-0.03(-0.14%)
Jan 19, 2018	18.95	19.83	18.90	19.81	991,438	+0.92(+4.85%)
Jan 18, 2018	19.05	19.11	18.79	18.89	336,754	-0.24(-1.23%)
Jan 17, 2018	18.79	19.15	18.79	19.13	399,207	+0.42(+2.23%)
Jan 16, 2018	19.49	19.56	18.59	18.71	651,461	-0.72(-3.68%)
Jan 12, 2018		19.43	19.43	19.43	0	+0.09(+0.47%)
Jan 11, 2018	18.83	19.36	18.73	19.34	558,197	+0.57(+3.04%)
Jan 10, 2018		18.79		18.77	421,819	+0.21(+1.12%)
Jan 09, 2018	18.63	18.83	18.41	18.56	524,010	-0.04(-0.22%)
Jan 08, 2018	18.76	18.81	18.45	18.60	795,030	-0.14(-0.74%)
Jan 05, 2018	18.46	18.85	18.31	18.74	489,122	+0.37(+2.00%)
Jan 04, 2018	18.46	18.60	18.24	18.37	353,580	-0.01(-0.04%)
Jan 03, 2018	18.38	18.48	18.18	18.38	509,850	+0.04(+0.23%)
Jan 02, 2018	17.96	18.36	17.96	18.33	714,804	+0.43(+2.41%)
Dec 29, 2017		17.90	17.90	17.90	0	-0.44(-2.39%)
Dec 28, 2017	18.16	18.36	18.06	18.34	266,503	+0.22(+1.19%)
Dec 27, 2017	18.32	18.50	18.06	18.13	397,820	-0.22(-1.17%)
Dec 26, 2017	17.96	18.46	17.79	18.34	416,950	+0.28(+1.58%)
Dec 22, 2017	18.26	18.26	18.02	18.06	241,270	-0.18(-0.99%)
Dec 21, 2017	18.27	18.41	18.07	18.24	458,741	+0.04(+0.23%)
Dec 20, 2017	17.96	18.27	17.79	18.20	483,323	+0.35(+1.99%)
Dec 19, 2017	17.93	18.03	17.61	17.84	579,353	-0.19(-1.04%)
Dec 18, 2017	17.91	18.16	17.77	18.03	820,961	+0.38(+2.17%)
Dec 15, 2017	17.46	17.66	17.32	17.65	2,370,583	+0.26(+1.48%)
Dec 14, 2017	17.83	17.97	17.30	17.39	920,327	-0.47(-2.61%)
Dec 13, 2017	17.90	18.10	17.84	17.86	524,971	-0.05(-0.27%)
Dec 12, 2017	17.88	18.19	17.84	17.90	500,125	+0.04(+0.23%)
Dec 11, 2017	17.58	18.06	17.58	17.86	867,565	+0.36(+2.06%)
Dec 08, 2017	17.73	18.02	17.33	17.50	1,179,794	+0.00(+0.00%)
Dec 07, 2017	16.85	17.86	16.71		1,991,736	+0.00(+0.00%)
Dec 06, 2017	18.37	18.54	16.48	16.88	2,312,831	-2.06(-10.86%)
Dec 05, 2017	18.65	19.18	18.47	18.94	616,390	+0.18(+0.96%)
Dec 04, 2017	19.76	19.76	18.70	18.76	755,472	-0.35(-1.84%)
Dec 01, 2017	19.29	19.29	18.69	19.11	879,399	-0.17(-0.90%)
Nov 30, 2017	19.35	19.77	18.99	19.28	845,407	+0.10(+0.54%)
Nov 29, 2017	20.04	20.10	18.90	19.18	781,103	-0.85(-4.24%)
Nov 28, 2017	20.04	20.38	19.84	20.03	647,971	+0.01(+0.03%)
Nov 27, 2017	20.18	20.32	19.84	20.02	808,822	-0.18(-0.89%)
Nov 24, 2017	20.06	20.35	19.98	20.20	349,256	+0.30(+1.49%)
Nov 22, 2017	20.04	20.19	19.82	19.91	629,564	-0.11(-0.55%)
Nov 21, 2017	19.88	20.29	19.76	20.02	948,032	+0.21(+1.05%)
Nov 20, 2017	19.14	19.82	18.86	19.81	747,551	+0.75(+3.95%)
Nov 17, 2017	18.91	19.26	18.74	19.06	510,586	+0.13(+0.69%)
Nov 16, 2017	18.45	19.06	18.45	18.92	731,053	+0.58(+3.16%)
Nov 15, 2017	18.31	18.55	17.92	18.34	532,861	-0.10(-0.52%)
Nov 14, 2017	18.45	19.24	18.34	18.44	674,187	-0.08(-0.45%)
Nov 13, 2017	18.11	18.58	17.79	18.52	790,226	+0.41(+2.25%)
Nov 10, 2017	17.98	18.44	17.86	18.12	532,058	+0.08(+0.46%)
Nov 09, 2017	18.21	19.29	17.68	18.03	1,296,730	-0.05(-0.27%)
Nov 08, 2017	17.96	18.10	17.63	18.08	503,120	+0.13(+0.73%)
Nov 07, 2017	18.05	18.13	17.80	17.95	468,508	-0.05(-0.27%)
Nov 06, 2017	17.99	18.03	17.63	18.00	482,143	+0.01(+0.04%)
Nov 03, 2017	18.30	18.35	17.55	17.99	588,524	-0.30(-1.66%)
Nov 02, 2017	18.09	18.55	18.07	18.30	534,235	+0.26(+1.46%)

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.