Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.70	18.75	18.10	18.40	106,571	-0.25(-1.34%)
Jan 30, 2018	18.55	18.85	18.45	18.65	90,412	-0.10(-0.53%)
Jan 29, 2018	18.90	18.90	18.65	18.75	78,837	-0.10(-0.53%)
Jan 26, 2018	18.85	18.90	17.95	18.85	58,597	+0.05(+0.27%)
Jan 25, 2018	18.65	18.90	18.55	18.80	131,351	+0.25(+1.35%)
Jan 24, 2018	18.35	18.75	18.05	18.55	134,441	+0.40(+2.20%)
Jan 23, 2018	18.35	18.55	17.95	18.15	155,817	-0.35(-1.89%)
Jan 22, 2018	18.75	18.80	18.40	18.50	74,033	-0.15(-0.80%)
Jan 19, 2018	18.40	18.82	18.10	18.65	102,352	+0.25(+1.36%)
Jan 18, 2018	18.90	18.90	18.30	18.40	80,773	-0.55(-2.90%)
Jan 17, 2018	18.70	19.15	18.65	18.95	94,060	+0.35(+1.88%)
Jan 16, 2018	18.75	19.20	18.48	18.60	182,081	-0.10(-0.53%)
Jan 12, 2018		18.70	18.70	18.70	0	+0.00(+0.00%)
Jan 11, 2018	18.35	18.85	18.25	18.70	122,482	+0.35(+1.91%)
Jan 10, 2018	18.40	18.45	18.05	18.35	186,588	-0.10(-0.54%)
Jan 09, 2018	18.70	19.00	18.30	18.45	251,459	-0.10(-0.54%)
Jan 08, 2018	18.65	18.80	18.55	18.55	173,952	-0.20(-1.07%)
Jan 05, 2018	18.85	18.85	18.50	18.75	107,324	+0.05(+0.27%)
Jan 04, 2018	19.15	19.18	18.65	18.70	113,914	-0.35(-1.84%)
Jan 03, 2018	19.90	19.95	19.00	19.05	173,410	-0.95(-4.75%)
Jan 02, 2018	19.10	20.05	18.80	20.00	316,582	+1.05(+5.54%)
Dec 29, 2017		18.95	18.95	18.95	0	+0.20(+1.07%)
Dec 28, 2017	19.15	19.20	18.65	18.75	83,157	-0.45(-2.34%)
Dec 27, 2017	19.50	19.55	19.05	19.20	74,662	-0.20(-1.03%)
Dec 26, 2017	19.50	19.75	19.35	19.40	81,504	-0.30(-1.52%)
Dec 22, 2017	20.05	20.10	19.70	19.70	142,558	-0.40(-1.99%)
Dec 21, 2017	19.65	20.50	19.50	20.10	244,872	+0.50(+2.55%)
Dec 20, 2017	19.75	19.85	19.50	19.60	91,892	-0.05(-0.25%)
Dec 19, 2017	19.70	19.85	19.40	19.65	134,454	+0.05(+0.26%)
Dec 18, 2017	19.10	19.65	19.00	19.60	274,784	+0.65(+3.43%)
Dec 15, 2017	18.95	19.30	18.75	18.95	247,608	+0.00(+0.00%)
Dec 14, 2017	19.05	19.20	18.85	18.95	121,516	-0.10(-0.52%)
Dec 13, 2017	18.80	19.10	18.80	19.05	155,860	+0.25(+1.33%)
Dec 12, 2017	19.10	19.40	18.80	18.80	155,643	-0.40(-2.08%)
Dec 11, 2017	19.10	19.40	18.90	19.20	319,084	+0.15(+0.79%)
Dec 08, 2017	19.10	19.20	19.00	19.05	99,473	+0.05(+0.26%)
Dec 07, 2017	18.95	19.10	18.90	19.00	144,303	+0.05(+0.26%)
Dec 06, 2017	18.70	19.10	18.70	18.95	139,293	+0.15(+0.80%)
Dec 05, 2017	18.95	19.23	18.55	18.80	203,641	-0.15(-0.79%)
Dec 04, 2017	19.15	19.30	18.80	18.95	225,670	+0.20(+1.07%)
Dec 01, 2017	19.05	19.05	18.40	18.75	154,455	-0.25(-1.32%)
Nov 30, 2017	19.10	19.10	18.60	19.00	248,239	+0.10(+0.53%)
Nov 29, 2017	18.80	19.10	18.60	18.90	209,099	+0.20(+1.07%)
Nov 28, 2017	18.40	18.85	18.30	18.70	179,914	+0.40(+2.19%)
Nov 27, 2017	17.80	18.40	17.75	18.30	111,548	+0.40(+2.23%)
Nov 24, 2017	17.80	18.20	17.75	17.90	33,109	+0.15(+0.85%)
Nov 22, 2017	18.05	18.20	17.75	17.75	96,082	-0.25(-1.39%)
Nov 21, 2017	18.25	18.50	17.75	18.00	103,693	-0.15(-0.83%)
Nov 20, 2017	18.15	18.48	17.95	18.15	126,358	+0.05(+0.28%)
Nov 17, 2017	18.15	18.55	17.80	18.10	285,307	-0.10(-0.55%)
Nov 16, 2017	17.40	18.25	17.35	18.20	414,382	+0.95(+5.51%)
Nov 15, 2017	17.20	17.40	16.95	17.25	147,872	-0.05(-0.29%)
Nov 14, 2017	17.00	17.40	17.00	17.30	134,554	+0.18(+1.02%)
Nov 13, 2017	17.40	17.52	16.98	17.12	273,570	-0.27(-1.58%)
Nov 10, 2017	16.95	17.70	16.95	17.40	437,231	+0.40(+2.35%)
Nov 09, 2017	17.10	17.35	16.68	17.00	203,868	-0.25(-1.45%)
Nov 08, 2017	17.00	17.45	16.70	17.25	422,965	+0.30(+1.77%)
Nov 07, 2017	15.65	17.50	15.39	16.95	690,088	+1.25(+7.96%)
Nov 06, 2017	15.85	16.20	15.65	15.70	335,204	-0.05(-0.32%)
Nov 03, 2017	15.50	15.82	15.30	15.75	180,247	+0.15(+0.96%)
Nov 02, 2017	15.20	15.70	15.20	15.60	181,841	+0.35(+2.30%)

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.