Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.04	17.08	16.42	16.71	603,192	-0.28(-1.67%)
Jan 30, 2018	16.09	17.15	16.00	16.99	1,384,708	+0.94(+5.88%)
Jan 29, 2018	16.19	16.42	16.00	16.05	756,094	-0.24(-1.45%)
Jan 26, 2018	16.00	16.42	15.90	16.28	835,874	+0.47(+2.98%)
Jan 25, 2018	16.23	16.23	15.76	15.81	1,234,349	-0.33(-2.05%)
Jan 24, 2018	16.66	16.75	16.14	16.14	717,404	-0.33(-2.01%)
Jan 23, 2018	16.52	16.75	16.23	16.47	2,674,986	-0.05(-0.29%)
Jan 22, 2018	16.52	16.66	16.23	16.52	717,200	+0.00(+0.00%)
Jan 19, 2018	16.38	16.66	16.38	16.52	855,024	+0.14(+0.86%)
Jan 18, 2018	16.71	16.71	16.14	16.38	860,920	-0.28(-1.70%)
Jan 17, 2018	16.66	16.80	16.47	16.66	369,911	+0.09(+0.57%)
Jan 16, 2018	17.13	17.23	16.47	16.56	579,718	-0.42(-2.50%)
Jan 12, 2018		16.99	16.99	16.99	0	+0.24(+1.41%)
Jan 11, 2018	16.38	16.82	16.38	16.75	366,015	+0.47(+2.90%)
Jan 10, 2018				16.28	602,120	-0.24(-1.43%)
Jan 09, 2018	16.19	16.85	16.09	16.52	786,588	+0.24(+1.45%)
Jan 08, 2018	16.94	16.94	15.43	16.28	2,731,198	-0.71(-4.17%)
Jan 05, 2018	16.80	17.13	16.56	16.99	773,301	+0.24(+1.41%)
Jan 04, 2018	17.23	17.37	16.69	16.75	614,834	+0.33(+2.01%)
Jan 03, 2018	16.99	16.99	16.14	16.42	525,855	-0.61(-3.60%)
Jan 02, 2018	16.85	17.08	16.66	17.04	719,039	+0.38(+2.27%)
Dec 29, 2017		16.66	16.66	16.66	0	-0.05(-0.28%)
Dec 28, 2017	16.23	16.71	16.14	16.71	562,698	+0.42(+2.61%)
Dec 27, 2017	16.19	16.47	16.09	16.28	331,374	+0.14(+0.88%)
Dec 26, 2017	16.09	16.38	16.05	16.14	394,177	+0.09(+0.59%)
Dec 22, 2017	15.90	16.14	15.90	16.05	326,909	+0.05(+0.30%)
Dec 21, 2017	15.90	16.14	15.86	16.00	506,604	+0.09(+0.59%)
Dec 20, 2017	15.67	16.09	15.57	15.90	565,102	+0.28(+1.81%)
Dec 19, 2017	15.53	15.81	15.48	15.62	578,536	+0.14(+0.91%)
Dec 18, 2017	15.71	15.81	15.20	15.48	1,153,897	-0.24(-1.50%)
Dec 15, 2017	15.90	16.09	15.48	15.71	2,894,716	-0.09(-0.60%)
Dec 14, 2017	15.86	15.95	15.67	15.81	1,039,489	-0.09(-0.59%)
Dec 13, 2017	15.90	16.19	15.67	15.90	1,741,090	+0.09(+0.60%)
Dec 12, 2017	16.75	16.75	15.81	15.81	1,704,424	-0.90(-5.37%)
Dec 11, 2017	16.71	16.75	16.52	16.71	541,795	+0.05(+0.28%)
Dec 08, 2017	16.94	16.94	16.47	16.66	657,776	+0.00(+0.00%)
Dec 07, 2017	16.56	16.94	16.52		616,690	+0.00(+0.00%)
Dec 06, 2017	16.61	16.75	16.47	16.61	506,865	+0.09(+0.57%)
Dec 05, 2017	16.47	16.61	16.23	16.52	764,433	+0.14(+0.86%)
Dec 04, 2017	16.66	16.66	16.28	16.38	829,713	-0.05(-0.29%)
Dec 01, 2017	16.75	16.75	16.09	16.42	522,001	-0.24(-1.42%)
Nov 30, 2017	16.80	16.94	16.42	16.66	491,550	+0.00(+0.00%)
Nov 29, 2017	16.42	17.27	16.38	16.66	854,632	+0.28(+1.73%)
Nov 28, 2017	16.33	16.42	16.09	16.38	660,553	+0.14(+0.87%)
Nov 27, 2017	16.47	16.47	16.14	16.23	598,041	-0.28(-1.71%)
Nov 24, 2017	16.56	16.56	16.28	16.52	112,267	+0.09(+0.57%)
Nov 22, 2017	16.38	16.75	16.33	16.42	740,961	+0.09(+0.58%)
Nov 21, 2017	16.19	16.42	15.95	16.33	885,368	+0.19(+1.17%)
Nov 20, 2017	16.19	16.28	15.90	16.14	475,802	+0.05(+0.29%)
Nov 17, 2017	16.09	16.14	15.71	16.09	694,797	-0.09(-0.58%)
Nov 16, 2017	16.94	17.18	16.05	16.19	856,881	+0.42(+2.69%)
Nov 15, 2017	16.05	16.19	15.76	15.76	497,252	-0.33(-2.05%)
Nov 14, 2017	16.23	16.47	15.95	16.09	450,108	-0.28(-1.73%)
Nov 13, 2017	15.95	16.52	15.90	16.38	685,913	+0.38(+2.36%)
Nov 10, 2017	16.00	16.33	15.95	16.00	678,436	-0.05(-0.29%)
Nov 09, 2017	15.86	16.19	15.81	16.05	537,249	+0.00(+0.00%)
Nov 08, 2017	15.86	16.07	15.67	16.05	1,007,924	+0.13(+0.83%)
Nov 07, 2017	16.09	16.37	15.86	15.91	1,525,863	-0.13(-0.82%)
Nov 06, 2017	16.14	16.89	16.05	16.05	1,447,170	-0.14(-0.87%)
Nov 03, 2017	16.94	16.94	15.55	16.19	2,595,871	-1.60(-9.02%)
Nov 02, 2017	17.65	17.91	17.51	17.79	942,684	+0.24(+1.34%)

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.