Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.93	19.08	18.82	19.04	2,932,967	+0.22(+1.17%)
Jan 30, 2018	18.98	19.06	18.78	18.81	2,494,753	-0.22(-1.16%)
Jan 29, 2018	18.82	19.23	18.82	19.04	3,869,449	+0.04(+0.19%)
Jan 26, 2018	19.15	19.20	17.32	19.00	11,516,186	-0.27(-1.38%)
Jan 25, 2018	19.45	19.62	19.20	19.27	3,644,162	-0.08(-0.43%)
Jan 24, 2018	18.99	19.41	18.98	19.35	3,580,411	+0.39(+2.04%)
Jan 23, 2018	18.74	19.03	18.69	18.96	2,681,761	+0.14(+0.73%)
Jan 22, 2018	18.58	18.83	18.39	18.82	2,047,727	+0.31(+1.69%)
Jan 19, 2018	18.47	18.61	18.38	18.51	2,759,414	+0.02(+0.10%)
Jan 18, 2018	18.20	18.51	18.12	18.49	2,833,492	+0.33(+1.82%)
Jan 17, 2018	17.99	18.27	17.92	18.16	2,252,107	+0.23(+1.28%)
Jan 16, 2018	17.66	18.07	17.66	17.93	1,927,836	+0.39(+2.20%)
Jan 12, 2018		17.55	17.55	17.55	0	+0.17(+1.01%)
Jan 11, 2018	17.36	17.41	17.22	17.37	2,087,831	+0.07(+0.42%)
Jan 10, 2018			17.07	17.30	2,343,222	-0.13(-0.74%)
Jan 09, 2018	17.77	17.87	17.37	17.43	4,539,547	-0.38(-2.12%)
Jan 08, 2018	17.66	17.89	17.60	17.80	2,438,799	+0.05(+0.26%)
Jan 05, 2018	17.67	17.83	17.54	17.76	1,898,356	+0.14(+0.78%)
Jan 04, 2018	17.85	17.90	17.53	17.62	2,221,905	-0.16(-0.88%)
Jan 03, 2018	17.67	17.88	17.44	17.78	3,848,105	+0.07(+0.42%)
Jan 02, 2018	17.31	17.89	17.31	17.70	1,815,405	+0.53(+3.11%)
Dec 29, 2017		17.17	17.17	17.17	0	-0.04(-0.21%)
Dec 28, 2017	17.28	17.32	17.10	17.21	1,566,170	-0.05(-0.27%)
Dec 27, 2017	17.35	17.35	17.21	17.25	1,422,523	-0.01(-0.05%)
Dec 26, 2017	17.42	17.43	17.20	17.26	2,097,990	-0.14(-0.79%)
Dec 22, 2017	17.65	17.65	17.32	17.40	1,592,315	-0.18(-1.05%)
Dec 21, 2017	17.69	17.77	17.52	17.58	3,249,821	+0.00(+0.00%)
Dec 20, 2017	17.62	17.85	17.46	17.58	3,376,250	-0.05(-0.26%)
Dec 19, 2017	17.65	17.80	17.31	17.63	5,148,383	-0.02(-0.10%)
Dec 18, 2017	18.01	18.01	17.17	17.65	4,723,243	-0.04(-0.21%)
Dec 15, 2017	17.78	17.96	17.54	17.68	4,031,484	+0.14(+0.79%)
Dec 14, 2017	17.45	17.59	17.36	17.55	3,776,538	+0.13(+0.74%)
Dec 13, 2017	17.29	17.44	17.12	17.42	4,220,504	+0.20(+1.18%)
Dec 12, 2017	17.11	17.25	17.01	17.21	2,072,339	+0.07(+0.43%)
Dec 11, 2017	17.25	17.27	17.05	17.14	3,616,295	-0.04(-0.21%)
Dec 08, 2017	17.22	17.37	16.87	17.18	2,827,156	+0.08(+0.48%)
Dec 07, 2017	16.99	17.17	16.97	17.09	1,913,873	+0.00(+0.00%)
Dec 06, 2017	17.13	17.27	16.95	17.09	2,329,220	-0.18(-1.06%)
Dec 05, 2017	17.29	17.35	17.04	17.28	7,955,120	+0.01(+0.05%)
Dec 04, 2017	17.01	17.36	16.99	17.27	5,385,863	+0.44(+2.62%)
Dec 01, 2017	17.09	17.32	16.77	16.83	7,084,382	-0.33(-1.93%)
Nov 30, 2017	16.80	17.31	16.72	17.16	27,556,898	+0.56(+3.38%)
Nov 29, 2017	16.15	16.67	15.97	16.60	6,574,649	+0.49(+3.03%)
Nov 28, 2017	16.61	16.79	15.85	16.11	10,900,121	-0.51(-3.04%)
Nov 27, 2017		16.93	16.61	16.62	6,117,183	-0.31(-1.85%)
Nov 24, 2017	17.05	17.19	16.89	16.93	2,639,956	-0.17(-0.97%)
Nov 22, 2017	17.32	17.38	16.99	17.09	12,348,897	-0.10(-0.59%)
Nov 21, 2017	17.06	17.38	17.06	17.20	3,400,543	+0.10(+0.59%)
Nov 20, 2017	17.22	17.27	16.95	17.09	3,045,098	-0.08(-0.48%)
Nov 17, 2017	17.61	17.66	17.13	17.18	9,713,190	-0.40(-2.25%)
Nov 16, 2017	17.74	17.82	17.53	17.57	3,869,227	-0.13(-0.73%)
Nov 15, 2017	17.88	18.34	17.67	17.70	2,567,561	-0.23(-1.28%)
Nov 14, 2017	18.41	18.41	17.85	17.93	2,382,450	-0.44(-2.40%)
Nov 13, 2017	18.18	18.47	18.03	18.37	6,312,056	+0.26(+1.42%)
Nov 10, 2017	18.62	18.67	18.12	18.12	20,218,640	-0.45(-2.43%)
Nov 09, 2017	18.69	18.86	18.56	18.57	5,269,167	-0.29(-1.56%)
Nov 08, 2017	18.97	19.08	18.85	18.86	959,737	-0.17(-0.87%)
Nov 07, 2017	19.04	19.27	18.66	19.03	4,539,380	+0.00(+0.00%)
Nov 06, 2017	19.06	19.18	18.68	19.03	4,308,131	-0.04(-0.19%)
Nov 03, 2017	19.33	19.48	18.49	19.06	7,621,605	-0.35(-1.80%)
Nov 02, 2017	19.85	19.88	19.31	19.41	8,493,855	-0.47(-2.36%)

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.