Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.47	19.51	18.97	19.10	1,170,899	-0.23(-1.21%)
Jan 30, 2018	19.22	19.43	19.17	19.33	989,099	+0.01(+0.05%)
Jan 29, 2018	19.44	19.44	19.19	19.32	1,009,137	-0.19(-0.98%)
Jan 26, 2018	19.69	19.76	19.37	19.51	1,211,889	-0.10(-0.53%)
Jan 25, 2018	19.99	19.99	19.47	19.62	606,971	-0.20(-1.00%)
Jan 24, 2018	20.27	20.33	19.82	19.82	993,416	-0.35(-1.76%)
Jan 23, 2018	19.99	20.31	19.97	20.17	1,038,805	+0.12(+0.60%)
Jan 22, 2018	19.96	20.06	19.83	20.05	1,168,887	-0.02(-0.09%)
Jan 19, 2018	19.70	20.08	19.70	20.07	1,661,913	+0.26(+1.31%)
Jan 18, 2018	19.43	20.06	19.43	19.81	1,708,828	+0.55(+2.83%)
Jan 17, 2018	19.13	19.34	18.94	19.26	957,862	+0.11(+0.59%)
Jan 16, 2018	19.30	19.43	19.10	19.15	1,098,366	+0.00(+0.00%)
Jan 12, 2018		19.15	19.15	19.15	0	-0.24(-1.25%)
Jan 11, 2018	19.09	19.52	19.03	19.39	1,629,486	+0.42(+2.24%)
Jan 10, 2018		19.05		18.97	1,203,992	+0.22(+1.20%)
Jan 09, 2018	18.67	18.97	18.60	18.74	1,813,278	+0.16(+0.89%)
Jan 08, 2018	18.73	18.93	18.37	18.58	2,427,155	+0.42(+2.34%)
Jan 05, 2018	18.09	18.29	18.05	18.16	1,156,687	+0.10(+0.58%)
Jan 04, 2018	17.72	18.08	17.53	18.05	2,005,598	+0.10(+0.53%)
Jan 03, 2018	18.17	18.22	17.87	17.96	1,222,329	-0.13(-0.72%)
Jan 02, 2018	17.96	18.09	17.75	18.09	1,822,661	+0.25(+1.41%)
Dec 29, 2017		17.84	17.84	17.84	0	-0.43(-2.37%)
Dec 28, 2017	18.22	18.29	18.07	18.27	839,977	+0.11(+0.62%)
Dec 27, 2017	18.53	18.53	18.09	18.16	1,874,108	-0.32(-1.73%)
Dec 26, 2017	18.44	18.68	18.44	18.48	1,056,791	-0.02(-0.09%)
Dec 22, 2017	18.88	18.88	18.22	18.49	3,318,896	-0.64(-3.35%)
Dec 21, 2017	19.29	19.31	19.03	19.13	764,394	-0.07(-0.36%)
Dec 20, 2017	19.35	19.41	19.05	19.20	2,146,384	+0.59(+3.16%)
Dec 19, 2017	18.96	18.96	18.55	18.61	1,281,127	-0.29(-1.51%)
Dec 18, 2017	18.87	19.07	18.73	18.90	1,247,437	+0.23(+1.25%)
Dec 15, 2017	18.62	18.89	18.61	18.67	2,564,762	+0.10(+0.56%)
Dec 14, 2017	19.09	19.09	18.48	18.56	1,511,011	-0.49(-2.59%)
Dec 13, 2017	19.43	19.49	19.04	19.06	1,551,812	-0.42(-2.18%)
Dec 12, 2017	19.43	19.57	19.36	19.48	1,877,891	+0.06(+0.31%)
Dec 11, 2017	19.41	19.61	19.24	19.42	1,612,998	+0.18(+0.94%)
Dec 08, 2017	19.12	19.30	18.93	19.24	865,357	+0.00(+0.00%)
Dec 07, 2017	18.94	19.25	18.94		1,606,347	+0.00(+0.00%)
Dec 06, 2017	18.79	19.05	18.75	19.04	1,288,010	+0.13(+0.69%)
Dec 05, 2017	18.87	19.02	18.71	18.91	2,059,891	+0.03(+0.18%)
Dec 04, 2017	18.79	18.90	18.79	18.87	2,597,031	+0.34(+1.82%)
Dec 01, 2017	17.77	18.57	17.71	18.54	2,993,074	+0.80(+4.54%)
Nov 30, 2017	18.39	18.39	17.68	17.73	2,246,612	-0.52(-2.84%)
Nov 29, 2017	18.22	18.38	18.09	18.25	982,983	+0.11(+0.62%)
Nov 28, 2017	18.01	18.16	17.74	18.14	5,276,481	+0.28(+1.55%)
Nov 27, 2017	18.03	18.16	17.85	17.86	839,549	-0.22(-1.20%)
Nov 24, 2017	18.09	18.14	17.86	18.08	384,814	+0.10(+0.54%)
Nov 22, 2017	18.19	18.31	17.96	17.98	744,610	-0.21(-1.14%)
Nov 21, 2017	18.23	18.30	18.13	18.19	1,103,730	+0.01(+0.05%)
Nov 20, 2017	18.17	18.22	17.99	18.18	900,867	+0.12(+0.67%)
Nov 17, 2017	17.84	18.20	17.77	18.06	1,145,953	+0.08(+0.43%)
Nov 16, 2017	18.08	18.61	17.95	17.98	2,636,504	+0.03(+0.19%)
Nov 15, 2017	16.98	17.96	16.98	17.95	2,206,983	+0.75(+4.38%)
Nov 14, 2017	17.14	17.27	17.03	17.19	916,936	-0.08(-0.45%)
Nov 13, 2017	16.92	17.31	16.85	17.27	1,859,224	+0.25(+1.47%)
Nov 10, 2017	17.20	17.24	17.02	17.02	1,430,329	-0.23(-1.35%)
Nov 09, 2017	17.24	17.43	17.11	17.25	1,235,220	-0.10(-0.55%)
Nov 08, 2017	17.28	17.46	17.11	17.35	1,194,739	+0.02(+0.10%)
Nov 07, 2017	17.46	17.54	17.21	17.33	1,775,127	-0.16(-0.89%)
Nov 06, 2017	17.43	17.60	17.31	17.49	1,935,922	+0.06(+0.35%)
Nov 03, 2017	17.83	18.04	17.18	17.43	5,056,132	-0.93(-5.09%)
Nov 02, 2017	18.00	18.44	17.86	18.36	2,919,149	+0.35(+1.97%)

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.