Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.98	17.12	16.91	17.08	6,207,719	+0.15(+0.88%)
Jan 30, 2018	17.01	17.10	16.92	16.94	5,904,538	-0.05(-0.28%)
Jan 29, 2018	17.00	17.28	16.94	16.98	5,775,259	-0.12(-0.68%)
Jan 26, 2018		17.12	16.69	17.10	4,732,930	+0.43(+2.58%)
Jan 25, 2018	17.06	17.11	16.63	16.67	4,874,283	-0.36(-2.11%)
Jan 24, 2018	17.10	17.21	16.96	17.03	4,475,961	+0.07(+0.41%)
Jan 23, 2018	17.10	17.10	16.68	16.96	5,047,488	-0.18(-1.05%)
Jan 22, 2018	16.68	17.15	16.66	17.14	4,788,660	+0.48(+2.86%)
Jan 19, 2018	16.82	16.88	16.58	16.66	4,505,195	-0.20(-1.16%)
Jan 18, 2018	16.43	16.87	16.39	16.86	7,338,876	+0.02(+0.09%)
Jan 17, 2018	16.62	16.96	16.48	16.84	3,735,336	+0.28(+1.70%)
Jan 16, 2018	17.05	17.17	16.53	16.56	9,663,253	-0.41(-2.39%)
Jan 12, 2018		16.97	16.97	16.97	0	+0.22(+1.30%)
Jan 11, 2018	16.34	16.75	16.31	16.75	9,348,928	+0.44(+2.68%)
Jan 10, 2018	15.79	16.37	15.71	16.31	9,061,251	+0.46(+2.91%)
Jan 09, 2018	15.93	16.02	15.71	15.85	4,947,900	-0.03(-0.20%)
Jan 08, 2018	15.73	15.90	15.57	15.88	5,471,992	+0.12(+0.79%)
Jan 05, 2018	15.75	15.83	15.65	15.76	4,726,682	+0.02(+0.10%)
Jan 04, 2018	15.44	15.79	15.30	15.74	5,337,148	+0.32(+2.07%)
Jan 03, 2018	15.76	15.79	15.31	15.42	7,033,367	-0.38(-2.42%)
Jan 02, 2018	15.08	15.81	14.95	15.80	7,653,965	+0.07(+0.45%)
Dec 29, 2017		15.73	15.73	15.73	0	-0.16(-1.03%)
Dec 28, 2017	15.83	15.91	15.70	15.90	2,716,143	+0.09(+0.54%)
Dec 27, 2017	15.78	15.84	15.68	15.81	2,474,936	+0.02(+0.15%)
Dec 26, 2017	15.96	16.12	15.74	15.79	2,004,443	-0.12(-0.78%)
Dec 22, 2017	15.84	16.04	15.72	15.91	3,637,217	+0.12(+0.79%)
Dec 21, 2017	15.79	15.95	15.77	15.79	4,568,581	+0.06(+0.40%)
Dec 20, 2017	15.91	15.99	15.69	15.73	4,980,060	-0.19(-1.18%)
Dec 19, 2017	15.83	16.00	15.81	15.91	3,220,421	+0.05(+0.29%)
Dec 18, 2017	16.09	16.10	15.77	15.87	6,295,771	-0.10(-0.64%)
Dec 15, 2017	15.82	16.05	15.81	15.97	7,440,179	+0.22(+1.39%)
Dec 14, 2017	15.73	15.87	15.56	15.75	5,485,070	+0.02(+0.15%)
Dec 13, 2017	15.13	15.82	15.13	15.73	9,658,082	-0.25(-1.56%)
Dec 12, 2017	15.98	16.03	15.71	15.98	4,721,474	+0.21(+1.34%)
Dec 11, 2017	15.84	16.06	15.73	15.77	4,294,387	-0.02(-0.10%)
Dec 08, 2017	15.80	15.80	15.55	15.78	5,637,887	+0.02(+0.15%)
Dec 07, 2017	15.86	15.91	15.63	15.76	6,244,764	-0.11(-0.69%)
Dec 06, 2017	16.03	16.10	15.77	15.87	7,166,716	-0.19(-1.17%)
Dec 05, 2017	16.17	16.28	15.95	16.05	9,768,340	-0.09(-0.53%)
Dec 04, 2017	15.89	16.31	15.89	16.14	9,298,230	+0.46(+2.94%)
Dec 01, 2017	15.43	15.71	15.31	15.68	7,588,869	+0.24(+1.57%)
Nov 30, 2017	15.57	15.73	15.24	15.44	11,155,346	-0.07(-0.45%)
Nov 29, 2017	15.00	15.60	14.96	15.51	9,915,759	+0.51(+3.40%)
Nov 28, 2017	14.39	15.06	14.32	15.00	9,489,902	+0.63(+4.36%)
Nov 27, 2017	14.50	14.63	14.32	14.37	10,698,753	-0.12(-0.80%)
Nov 24, 2017	14.49	14.51	14.33	14.49	2,513,613	+0.01(+0.05%)
Nov 22, 2017	14.52	14.58	14.43	14.48	6,695,069	+0.00(+0.00%)
Nov 21, 2017	14.66	14.66	14.43	14.48	5,586,128	-0.15(-1.00%)
Nov 20, 2017	14.70	14.70	14.49	14.63	6,089,960	-0.11(-0.73%)
Nov 17, 2017	14.43	14.86	14.43	14.73	6,426,779	+0.30(+2.09%)
Nov 16, 2017	14.26	14.47	14.15	14.43	15,099,803	+0.16(+1.14%)
Nov 15, 2017	14.30	14.36	14.15	14.27	6,955,562	-0.15(-1.02%)
Nov 14, 2017	14.42	14.58	14.39	14.42	6,175,657	-0.02(-0.16%)
Nov 13, 2017	14.48	14.51	14.29	14.44	7,692,950	-0.09(-0.64%)
Nov 10, 2017	14.55	14.77	14.50	14.53	8,715,678	+0.01(+0.05%)
Nov 09, 2017	14.36	14.67	14.31	14.53	9,932,493	+0.12(+0.86%)
Nov 08, 2017	14.33	14.65	14.28	14.40	9,758,345	+0.06(+0.43%)
Nov 07, 2017	14.77	14.80	14.33	14.34	8,187,973	-0.43(-2.88%)
Nov 06, 2017	14.56	14.78	14.55	14.77	6,759,909	+0.12(+0.84%)
Nov 03, 2017	14.70	14.82	14.59	14.64	10,627,541	+0.00(+0.00%)
Nov 02, 2017	15.02	15.02	14.63	14.64	10,813,381	-0.40(-2.67%)

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.