Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.70	16.75	16.58	16.60	3,187,842	-0.04(-0.22%)
Jan 30, 2018	16.93	16.95	16.59	16.64	5,913,616	-0.65(-3.77%)
Jan 29, 2018	17.45	17.46	17.25	17.29	3,948,132	-0.37(-2.10%)
Jan 26, 2018	17.70	17.73	17.61	17.66	2,635,757	-0.12(-0.66%)
Jan 25, 2018	18.02	18.04	17.72	17.78	3,871,352	-0.09(-0.51%)
Jan 24, 2018	18.04	18.09	17.72	17.87	4,481,655	+0.24(+1.39%)
Jan 23, 2018	17.62	17.67	17.52	17.63	3,040,925	+0.07(+0.41%)
Jan 22, 2018	17.46	17.56	17.39	17.55	7,870,431	+0.55(+3.25%)
Jan 19, 2018	16.88	17.02	16.82	17.00	3,293,139	+0.23(+1.35%)
Jan 18, 2018	16.89	16.90	16.77	16.78	2,170,144	+0.01(+0.05%)
Jan 17, 2018	16.77	16.85	16.56	16.77	2,855,425	+0.01(+0.05%)
Jan 16, 2018	16.97	16.97	16.69	16.76	3,432,457	-0.17(-1.02%)
Jan 12, 2018		16.93	16.93	16.93	0	+0.13(+0.75%)
Jan 11, 2018	16.78	16.88	16.69	16.80	3,621,834	+0.05(+0.32%)
Jan 10, 2018		16.88		16.75	4,849,421	+0.33(+2.04%)
Jan 09, 2018	16.29	16.44	16.27	16.41	5,181,625	-0.15(-0.93%)
Jan 08, 2018	16.59	16.68	16.54	16.57	5,552,483	-0.23(-1.35%)
Jan 05, 2018	17.51	17.56	16.75	16.79	18,245,074	-1.10(-6.17%)
Jan 04, 2018	17.76	17.92	17.76	17.90	4,870,393	+0.55(+3.18%)
Jan 03, 2018	17.28	17.39	17.20	17.35	4,677,937	-0.15(-0.88%)
Jan 02, 2018	17.45	17.50	17.38	17.50	2,548,788	+0.27(+1.58%)
Dec 29, 2017		17.23	17.23	17.23	0	-0.06(-0.37%)
Dec 28, 2017	17.33	17.35	17.21	17.29	1,883,256	+0.04(+0.21%)
Dec 27, 2017	17.44	17.44	17.23	17.26	2,683,094	-0.15(-0.88%)
Dec 26, 2017	17.54	17.56	17.36	17.41	1,787,923	-0.14(-0.77%)
Dec 22, 2017	17.61	17.62	17.45	17.54	2,688,811	-0.29(-1.62%)
Dec 21, 2017	17.69	17.89	17.67	17.83	5,181,298	-0.01(-0.05%)
Dec 20, 2017	18.10	18.10	17.82	17.84	2,500,799	-0.13(-0.71%)
Dec 19, 2017	18.19	18.19	17.96	17.97	4,082,236	-0.23(-1.24%)
Dec 18, 2017	17.98	18.31	17.96	18.20	6,575,723	+0.61(+3.45%)
Dec 15, 2017	17.65	17.69	17.54	17.59	3,655,700	+0.18(+1.04%)
Dec 14, 2017	17.61	17.65	17.38	17.41	2,836,776	-0.09(-0.52%)
Dec 13, 2017	17.64	17.64	17.49	17.50	3,020,282	-0.05(-0.26%)
Dec 12, 2017	17.43	17.60	17.40	17.54	2,960,034	+0.07(+0.41%)
Dec 11, 2017	17.50	17.52	17.42	17.47	2,375,507	-0.07(-0.41%)
Dec 08, 2017	17.55	17.58	17.44	17.54	6,884,162	+0.48(+2.81%)
Dec 07, 2017	16.88	17.10	16.86	17.07	2,509,172	+0.32(+1.89%)
Dec 06, 2017	16.78	16.89	16.72	16.75	3,182,980	-0.24(-1.39%)
Dec 05, 2017	17.07	17.14	16.96	16.98	3,557,294	-0.33(-1.88%)
Dec 04, 2017	17.32	17.36	17.20	17.31	3,220,509	+0.13(+0.74%)
Dec 01, 2017	17.12	17.26	17.01	17.18	4,266,668	+0.11(+0.64%)
Nov 30, 2017	17.28	17.29	17.03	17.07	3,825,360	-0.13(-0.74%)
Nov 29, 2017	17.16	17.27	17.07	17.20	4,648,133	+0.11(+0.64%)
Nov 28, 2017	16.74	17.13	16.69	17.09	4,733,006	+0.13(+0.75%)
Nov 27, 2017	17.07	17.23	16.95	16.97	3,876,862	-0.41(-2.35%)
Nov 24, 2017	17.28	17.38	17.28	17.37	1,747,051	+0.25(+1.48%)
Nov 22, 2017	17.26	17.30	17.05	17.12	2,893,488	-0.09(-0.53%)
Nov 21, 2017	17.35	17.39	17.17	17.21	3,750,380	-0.14(-0.83%)
Nov 20, 2017	17.41	17.41	17.29	17.35	3,817,278	+0.04(+0.21%)
Nov 17, 2017	17.22	17.38	17.19	17.32	4,262,928	+0.08(+0.47%)
Nov 16, 2017	17.12	17.30	17.07	17.24	6,674,647	+0.51(+3.03%)
Nov 15, 2017	16.56	16.90	16.45	16.73	7,838,775	+0.26(+1.59%)
Nov 14, 2017	16.39	16.50	16.36	16.47	5,837,668	+0.24(+1.45%)
Nov 13, 2017	16.18	16.28	16.11	16.23	4,798,975	-0.01(-0.06%)
Nov 10, 2017	16.18	16.35	16.16	16.24	6,466,582	+0.48(+3.04%)
Nov 09, 2017	15.64	15.82	15.62	15.76	7,170,963	+0.34(+2.17%)
Nov 08, 2017	15.33	15.49	15.25	15.43	7,614,877	+0.33(+2.16%)
Nov 07, 2017	15.35	15.43	15.09	15.10	3,883,931	-0.14(-0.89%)
Nov 06, 2017	15.06	15.26	15.03	15.24	4,069,760	+0.01(+0.06%)
Nov 03, 2017	15.34	15.35	15.17	15.23	2,769,050	-0.22(-1.41%)
Nov 02, 2017	15.22	15.47	15.16	15.44	7,769,468	+0.45(+3.02%)

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.