Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.07	20.99	19.99	20.56	223,356	-0.92(-4.28%)
Jan 30, 2018	20.09	21.79	20.09	21.48	218,770	+0.88(+4.27%)
Jan 29, 2018	19.48	20.75	19.48	20.60	185,751	+1.03(+5.24%)
Jan 26, 2018	19.90	20.09	19.46	19.57	274,270	-0.53(-2.61%)
Jan 25, 2018	20.34	20.58	19.90	20.10	228,820	-0.39(-1.90%)
Jan 24, 2018	20.25	20.60	20.20	20.49	283,207	+0.48(+2.40%)
Jan 23, 2018	20.05	20.66	19.90	20.01	311,891	+0.15(+0.76%)
Jan 22, 2018	19.54	20.48	19.49	19.86	369,737	+0.32(+1.64%)
Jan 19, 2018	19.39	19.56	19.35	19.54	155,426	+0.30(+1.56%)
Jan 18, 2018	19.10	19.29	19.07	19.24	260,684	+0.01(+0.05%)
Jan 17, 2018	19.08	19.32	19.05	19.23	958,780	+0.24(+1.26%)
Jan 16, 2018	18.86	19.07	18.85	18.99	321,858	-0.06(-0.31%)
Jan 12, 2018		19.05	19.05	19.05	0	+0.30(+1.60%)
Jan 11, 2018	18.55	18.78	18.55	18.75	411,444	+0.07(+0.37%)
Jan 10, 2018	18.65	18.74	18.35	18.68	902,979	-0.22(-1.16%)
Jan 09, 2018	18.75	18.98	18.75	18.90	1,534,702	+0.05(+0.29%)
Jan 08, 2018	18.66	18.87	18.66	18.84	374,848	+0.02(+0.08%)
Jan 05, 2018	18.66	18.93	18.64	18.83	954,292	+0.36(+1.95%)
Jan 04, 2018	18.46	18.50	18.38	18.47	399,007	-0.14(-0.78%)
Jan 03, 2018	18.72	18.74	18.55	18.61	332,021	-0.26(-1.35%)
Jan 02, 2018	18.75	18.90	18.74	18.87	2,243,253	-0.14(-0.74%)
Dec 29, 2017		19.01	19.01	19.01	0	+0.29(+1.55%)
Dec 28, 2017	18.61	18.72	18.61	18.72	290,590	+0.12(+0.65%)
Dec 27, 2017	18.53	18.68	18.52	18.60	1,400,948	+0.02(+0.11%)
Dec 26, 2017	18.60	18.85	18.58	18.58	588,615	-0.07(-0.38%)
Dec 22, 2017	18.32	18.72	18.25	18.65	2,204,736	+0.38(+2.11%)
Dec 21, 2017	18.13	18.35	18.09	18.27	5,286,809	+0.32(+1.81%)
Dec 20, 2017	18.10	18.14	17.89	17.94	2,113,187	-0.17(-0.97%)
Dec 19, 2017	17.99	18.17	17.99	18.11	1,842,112	-0.02(-0.08%)
Dec 18, 2017	18.12	18.18	18.09	18.13	530,542	+0.06(+0.36%)
Dec 15, 2017	18.03	18.12	17.96	18.07	229,815	-0.12(-0.65%)
Dec 14, 2017	18.08	18.19	18.05	18.18	349,085	+0.01(+0.07%)
Dec 13, 2017	18.07	18.23	18.07	18.17	218,924	+0.11(+0.61%)
Dec 12, 2017	18.11	18.15	18.02	18.06	193,992	-0.05(-0.28%)
Dec 11, 2017	17.97	18.14	17.95	18.11	379,333	+0.02(+0.11%)
Dec 08, 2017	18.09	18.09	17.98	18.09	268,919	+0.31(+1.74%)
Dec 07, 2017	17.87	17.87	17.72	17.78	848,547	+0.21(+1.20%)
Dec 06, 2017	17.58	17.69	17.55	17.57	332,111	+0.25(+1.44%)
Dec 05, 2017	17.27	17.41	17.27	17.32	334,367	+0.11(+0.64%)
Dec 04, 2017		17.36	17.17	17.21	512,136	-0.14(-0.84%)
Dec 01, 2017	17.45	17.66	17.32	17.36	246,429	-0.19(-1.08%)
Nov 30, 2017	17.50	17.71	17.50	17.55	198,099	+0.05(+0.26%)
Nov 29, 2017	17.61	17.64	17.50	17.50	296,106	-0.20(-1.10%)
Nov 28, 2017	17.55	17.76	17.47	17.70	366,342	+0.53(+3.09%)
Nov 27, 2017	17.27	17.27	17.14	17.16	361,497	-0.12(-0.69%)
Nov 24, 2017	17.26	17.30	17.24	17.29	164,010	+0.04(+0.20%)
Nov 22, 2017	17.46	17.46	17.16	17.25	1,642,145	+0.31(+1.83%)
Nov 21, 2017	16.99	17.00	16.84	16.94	2,448,221	-0.04(-0.24%)
Nov 20, 2017	17.14	17.19	16.85	16.98	879,659	-0.16(-0.96%)
Nov 17, 2017	17.16	17.18	17.08	17.14	297,520	+0.05(+0.32%)
Nov 16, 2017	17.11	17.18	16.97	17.09	152,141	+0.06(+0.35%)
Nov 15, 2017	17.09	17.14	16.98	17.03	131,605	-0.17(-0.99%)
Nov 14, 2017	17.10	17.23	17.08	17.20	149,124	-0.03(-0.17%)
Nov 13, 2017	17.30	17.37	17.18	17.23	100,608	-0.34(-1.94%)
Nov 10, 2017	17.55	17.60	17.46	17.57	119,738	+0.09(+0.49%)
Nov 09, 2017	17.43	17.52	17.37	17.48	185,051	+0.11(+0.66%)
Nov 08, 2017	17.47	17.54	17.36	17.37	443,689	-0.08(-0.46%)
Nov 07, 2017	17.35	17.48	17.34	17.45	701,929	-0.05(-0.29%)
Nov 06, 2017	17.35	17.50	17.30	17.50	257,417	+0.10(+0.57%)
Nov 03, 2017	17.43	17.53	17.39	17.40	160,877	+0.02(+0.12%)
Nov 02, 2017	17.51	17.60	17.35	17.38	499,532	-0.30(-1.67%)

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.