Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.10	20.22	19.82	19.93	1,290,671	-0.10(-0.50%)
Jan 30, 2018	20.01	20.16	19.88	20.03	810,186	-0.11(-0.55%)
Jan 29, 2018	20.02	20.22	19.83	20.14	921,528	+0.09(+0.45%)
Jan 26, 2018	20.06	20.27	20.00	20.05	1,816,202	+0.05(+0.25%)
Jan 25, 2018	20.09	20.16	19.88	20.00	1,783,169	-0.03(-0.15%)
Jan 24, 2018	19.63	20.09	19.63	20.03	2,220,315	+0.47(+2.40%)
Jan 23, 2018	19.86	19.95	19.56	19.56	2,945,320	-0.36(-1.81%)
Jan 22, 2018	20.30	20.41	19.79	19.92	2,208,082	-0.26(-1.29%)
Jan 19, 2018	20.37	20.55	20.12	20.18	3,045,052	+0.00(+0.00%)
Jan 18, 2018	21.00	21.06	19.53	20.18	10,755,636	+0.73(+3.75%)
Jan 17, 2018	19.11	19.74	18.90	19.45	3,353,676	+1.01(+5.48%)
Jan 16, 2018	18.56	18.82	18.41	18.44	903,820	-0.03(-0.16%)
Jan 12, 2018		18.47	18.47	18.47	0	+0.01(+0.05%)
Jan 11, 2018	18.35	18.55	18.33	18.46	1,289,835	+0.14(+0.76%)
Jan 10, 2018	18.28	18.34	18.17	18.32	316,648	+0.00(+0.00%)
Jan 09, 2018	18.12	18.37	18.11	18.32	653,325	+0.27(+1.50%)
Jan 08, 2018	18.08	18.19	17.99	18.05	833,553	+0.04(+0.22%)
Jan 05, 2018	18.36	18.36	17.92	18.01	774,640	-0.26(-1.42%)
Jan 04, 2018	18.45	18.59	18.25	18.27	535,507	-0.15(-0.81%)
Jan 03, 2018	18.50	18.55	18.33	18.42	430,642	-0.09(-0.49%)
Jan 02, 2018	18.52	18.59	18.42	18.51	538,678	+0.05(+0.27%)
Dec 29, 2017		18.46	18.46	18.46	0	+0.01(+0.05%)
Dec 28, 2017	18.32	18.48	18.26	18.45	790,009	+0.19(+1.04%)
Dec 27, 2017	18.27	18.33	18.19	18.26	2,861,632	+0.07(+0.38%)
Dec 26, 2017	18.19	18.34	18.15	18.19	833,856	-0.04(-0.22%)
Dec 22, 2017	18.26	18.26	18.09	18.23	2,519,578	+0.03(+0.16%)
Dec 21, 2017	18.15	18.30	18.05	18.20	831,471	+0.09(+0.50%)
Dec 20, 2017	18.16	18.32	17.98	18.11	545,683	+0.03(+0.17%)
Dec 19, 2017	18.31	18.35	18.07	18.08	632,571	-0.16(-0.88%)
Dec 18, 2017	18.08	18.34	18.08	18.24	651,141	+0.25(+1.39%)
Dec 15, 2017	17.97	18.20	17.97	17.99	978,846	+0.04(+0.22%)
Dec 14, 2017	17.98	18.06	17.78	17.95	1,563,857	+0.05(+0.28%)
Dec 13, 2017	18.01	18.35	17.90	17.90	972,364	-0.15(-0.83%)
Dec 12, 2017	18.10	18.13	17.92	18.05	1,449,715	+0.01(+0.06%)
Dec 11, 2017	18.19	18.26	18.04	18.04	615,063	-0.15(-0.82%)
Dec 08, 2017	18.38	18.43	18.14	18.19	1,087,222	+0.00(+0.00%)
Dec 07, 2017	17.80	18.33	17.70		1,589,807	+0.00(+0.00%)
Dec 06, 2017	17.77	17.90	17.68	17.83	569,048	+0.05(+0.28%)
Dec 05, 2017	17.99	18.00	17.70	17.78	760,126	-0.17(-0.95%)
Dec 04, 2017	18.04	18.04	17.93	17.95	1,060,784	+0.05(+0.28%)
Dec 01, 2017	17.81	17.95	17.58	17.90	913,045	+0.09(+0.51%)
Nov 30, 2017	17.80	17.93	17.74	17.81	1,144,355	+0.06(+0.34%)
Nov 29, 2017	17.85	18.05	17.73	17.75	910,918	-0.08(-0.45%)
Nov 28, 2017	17.77	17.84	17.61	17.83	803,503	+0.08(+0.45%)
Nov 27, 2017	17.66	17.75	17.64	17.75	706,773	+0.05(+0.28%)
Nov 24, 2017	17.71	17.82	17.62	17.70	257,299	+0.11(+0.63%)
Nov 22, 2017	17.37	17.60	17.31	17.59	839,000	+0.23(+1.32%)
Nov 21, 2017	17.17	17.41	17.15	17.36	1,076,095	+0.29(+1.70%)
Nov 20, 2017	17.09	17.17	17.02	17.07	1,442,772	-0.02(-0.12%)
Nov 17, 2017	16.94	17.10	16.92	17.09	623,102	+0.09(+0.53%)
Nov 16, 2017	16.94	17.08	16.86	17.00	1,391,688	+0.09(+0.53%)
Nov 15, 2017	16.96	17.08	16.81	16.91	1,030,473	-0.16(-0.94%)
Nov 14, 2017	17.00	17.13	16.94	17.07	1,312,242	+0.07(+0.41%)
Nov 13, 2017	16.75	17.04	16.64	17.00	1,281,749	+0.13(+0.77%)
Nov 10, 2017	16.90	17.04	16.80	16.87	1,183,759	-0.05(-0.30%)
Nov 09, 2017	16.75	16.94	16.68	16.92	1,344,078	-0.02(-0.12%)
Nov 08, 2017	16.71	16.99	16.71	16.94	1,151,463	+0.12(+0.71%)
Nov 07, 2017	17.14	17.14	16.78	16.82	2,161,022	-0.26(-1.52%)
Nov 06, 2017	16.96	17.17	16.95	17.08	876,957	+0.08(+0.47%)
Nov 03, 2017	16.92	17.11	16.71	17.00	2,587,515	-0.01(-0.06%)
Nov 02, 2017	16.67	17.70	16.41	17.01	4,120,786	-0.73(-4.11%)

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.