Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.40	17.60	17.16	17.50	230,320	+0.18(+1.05%)
Jan 30, 2018	17.41	17.71	17.27	17.32	544,923	-0.13(-0.73%)
Jan 29, 2018	17.95	17.95	17.44	17.44	444,145	-0.57(-3.18%)
Jan 26, 2018	18.05	18.11	17.94	18.02	266,860	+0.09(+0.51%)
Jan 25, 2018	18.48	18.49	17.82	17.92	601,936	-0.41(-2.23%)
Jan 24, 2018	18.15	18.44	18.14	18.33	492,288	+0.39(+2.18%)
Jan 23, 2018	17.45	17.97	17.36	17.94	290,959	+0.44(+2.49%)
Jan 22, 2018	17.43	17.54	17.37	17.51	180,244	+0.11(+0.63%)
Jan 19, 2018	17.53	17.58	17.38	17.40	121,218	+0.01(+0.05%)
Jan 18, 2018	17.69	17.78	17.39	17.39	556,882	-0.26(-1.49%)
Jan 17, 2018	17.97	18.12	17.65	17.65	473,705	-0.37(-2.07%)
Jan 16, 2018	17.89	18.06	17.74	18.02	350,189	+0.25(+1.38%)
Jan 12, 2018		17.78	17.78	17.78	0	+0.49(+2.84%)
Jan 11, 2018	17.30	17.31	17.22	17.29	97,874	+0.09(+0.53%)
Jan 10, 2018		17.28	17.13	17.20	110,769	+0.12(+0.69%)
Jan 09, 2018	17.14	17.17	16.99	17.08	303,386	-0.20(-1.16%)
Jan 08, 2018	17.40	17.48	17.23	17.28	216,025	-0.25(-1.45%)
Jan 05, 2018	17.53	17.56	17.41	17.53	279,825	-0.03(-0.16%)
Jan 04, 2018	17.46	17.56	17.29	17.56	859,635	+0.03(+0.16%)
Jan 03, 2018	17.62	17.62	17.19	17.53	975,249	-0.05(-0.26%)
Jan 02, 2018	17.26	17.58	17.24	17.58	328,717	+0.50(+2.93%)
Dec 29, 2017		17.08	17.08	17.08	0	+0.03(+0.16%)
Dec 28, 2017	16.96	17.12	16.94	17.05	2,416,859	+0.06(+0.37%)
Dec 27, 2017	17.16	17.16	16.93	16.99	299,240	-0.16(-0.95%)
Dec 26, 2017	16.83	17.16	16.63	17.15	385,463	+0.44(+2.61%)
Dec 22, 2017	16.64	16.74	16.62	16.72	169,103	+0.12(+0.71%)
Dec 21, 2017	16.48	16.66	16.41	16.60	448,901	+0.11(+0.66%)
Dec 20, 2017	16.24	16.50	16.24	16.49	307,406	+0.27(+1.68%)
Dec 19, 2017	16.23	16.28	16.10	16.22	323,277	+0.02(+0.14%)
Dec 18, 2017	16.11	16.24	16.07	16.19	604,057	+0.29(+1.82%)
Dec 15, 2017	16.06	16.08	15.84	15.90	467,261	-0.01(-0.06%)
Dec 14, 2017	15.92	15.98	15.73	15.91	287,795	-0.10(-0.62%)
Dec 13, 2017	15.47	16.09	15.46	16.01	455,325	+0.52(+3.38%)
Dec 12, 2017	15.47	15.50	15.37	15.49	119,769	+0.01(+0.06%)
Dec 11, 2017	15.60	15.72	15.46	15.48	168,746	-0.13(-0.81%)
Dec 08, 2017	15.59	15.73	15.56	15.61	210,463	+0.05(+0.35%)
Dec 07, 2017	15.44	15.63	15.39	15.55	260,591	-0.05(-0.29%)
Dec 06, 2017	15.75	15.81	15.58	15.60	1,108,578	-0.22(-1.37%)
Dec 05, 2017	15.96	16.01	15.77	15.81	594,656	-0.25(-1.57%)
Dec 04, 2017	16.18	16.18	16.06	16.07	209,011	-0.23(-1.44%)
Dec 01, 2017	16.24	16.46	16.18	16.30	458,989	+0.11(+0.67%)
Nov 30, 2017	16.23	16.34	16.16	16.19	802,684	-0.14(-0.83%)
Nov 29, 2017	16.57	16.57	16.26	16.33	1,126,986	-0.29(-1.74%)
Nov 28, 2017	16.71	16.74	16.58	16.62	702,061	-0.05(-0.27%)
Nov 27, 2017	16.67	16.68	16.54	16.66	396,986	+0.14(+0.82%)
Nov 24, 2017	16.57	16.67	16.49	16.53	291,384	-0.06(-0.38%)
Nov 22, 2017	16.39	16.65	16.37	16.59	642,688	+0.23(+1.44%)
Nov 21, 2017	16.36	16.44	16.32	16.36	122,841	+0.10(+0.61%)
Nov 20, 2017	16.38	16.40	16.24	16.26	292,512	-0.24(-1.42%)
Nov 17, 2017	16.34	16.53	16.32	16.49	274,000	+0.18(+1.11%)
Nov 16, 2017	16.28	16.34	16.25	16.31	121,043	+0.02(+0.11%)
Nov 15, 2017	16.37	16.37	16.26	16.29	257,122	+0.01(+0.06%)
Nov 14, 2017	16.27	16.39	16.16	16.28	464,666	+0.00(+0.00%)
Nov 13, 2017	16.34	16.39	16.27	16.28	285,802	-0.04(-0.22%)
Nov 10, 2017	16.47	16.51	16.27	16.32	276,375	-0.15(-0.93%)
Nov 09, 2017	16.49	16.55	16.43	16.47	444,892	+0.03(+0.16%)
Nov 08, 2017	16.44	16.55	16.33	16.45	618,542	+0.14(+0.83%)
Nov 07, 2017	16.44	16.44	16.24	16.31	204,481	-0.14(-0.88%)
Nov 06, 2017	16.14	16.48	16.14	16.46	593,252	+0.30(+1.85%)
Nov 03, 2017	16.30	16.36	16.03	16.16	305,352	-0.09(-0.56%)
Nov 02, 2017	16.22	16.39	16.22	16.25	205,134	-0.01(-0.06%)

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.