Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.79	17.79	17.52	17.75	183,562	+0.08(+0.44%)
Jan 30, 2018	17.64	17.75	17.64	17.68	114,077	+0.19(+1.10%)
Jan 29, 2018	17.56	17.68	17.43	17.48	86,206	-0.12(-0.66%)
Jan 26, 2018	17.83	17.91	17.48	17.60	103,857	-0.19(-1.08%)
Jan 25, 2018	17.95	17.95	17.54	17.79	90,049	-0.12(-0.64%)
Jan 24, 2018	18.22	18.25	17.87	17.91	101,968	-0.23(-1.27%)
Jan 23, 2018	18.29	18.33	18.06	18.14	50,143	-0.19(-1.05%)
Jan 22, 2018	18.29	18.37	18.10	18.33	58,816	-0.04(-0.21%)
Jan 19, 2018	18.10	18.37	18.02	18.37	67,531	+0.19(+1.06%)
Jan 18, 2018	18.18	18.25	18.02	18.18	52,755	-0.04(-0.21%)
Jan 17, 2018	18.22	18.25	17.83	18.22	136,830	+0.12(+0.64%)
Jan 16, 2018	18.41	18.64	17.41	18.10	74,397	-0.31(-1.67%)
Jan 12, 2018		18.41	18.41	18.41	0	-0.12(-0.62%)
Jan 11, 2018	18.22	18.64	18.22	18.52	153,269	+0.31(+1.69%)
Jan 10, 2018	17.75	18.29	17.70	18.22	174,710	+0.39(+2.16%)
Jan 09, 2018	17.45	17.91	17.45	17.83	176,125	+0.39(+2.21%)
Jan 08, 2018	17.41	17.48	17.18	17.45	119,176	+0.00(+0.00%)
Jan 05, 2018	17.64	17.64	17.25	17.45	152,172	-0.08(-0.44%)
Jan 04, 2018	17.45	17.86	17.03	17.52	162,950	+0.08(+0.44%)
Jan 03, 2018	17.64	17.85	17.37	17.45	113,470	-0.15(-0.88%)
Jan 02, 2018	17.33	17.60	17.21	17.60	188,676	+0.39(+2.24%)
Dec 29, 2017		17.21	17.21	17.21	0	-0.39(-2.19%)
Dec 28, 2017	17.48	17.75	17.45	17.60	89,496	+0.23(+1.33%)
Dec 27, 2017	17.60	17.83	17.33	17.37	398,921	-0.23(-1.31%)
Dec 26, 2017	17.60	17.87	17.50	17.60	72,143	-0.08(-0.44%)
Dec 22, 2017	17.91	17.91	17.68	17.68	81,697	-0.23(-1.29%)
Dec 21, 2017	17.75	18.02	17.58	17.91	198,445	+0.23(+1.31%)
Dec 20, 2017	17.98	17.98	17.64	17.68	348,973	-0.19(-1.08%)
Dec 19, 2017	18.18	18.18	17.72	17.87	139,149	-0.23(-1.28%)
Dec 18, 2017	17.75	18.18	17.72	18.10	249,622	+0.54(+3.07%)
Dec 15, 2017	17.37	17.95	17.37	17.56	303,240	+0.19(+1.11%)
Dec 14, 2017	17.72	17.95	17.25	17.37	204,811	-0.31(-1.74%)
Dec 13, 2017	17.83	17.91	17.56	17.68	311,082	-0.12(-0.65%)
Dec 12, 2017	17.45	17.91	17.25	17.79	299,985	+0.42(+2.44%)
Dec 11, 2017	17.45	17.72	16.93	17.37	125,641	-0.12(-0.66%)
Dec 08, 2017	17.79	17.79	17.29	17.48	113,629	-0.19(-1.09%)
Dec 07, 2017	17.41	17.72	17.04	17.68	210,824	+0.19(+1.10%)
Dec 06, 2017	17.18	17.68	17.10	17.48	150,409	+0.27(+1.57%)
Dec 05, 2017	17.41	17.48	17.14	17.21	118,346	-0.15(-0.89%)
Dec 04, 2017	17.45	17.56	17.29	17.37	84,185	+0.19(+1.12%)
Dec 01, 2017	17.29	17.75	16.83	17.18	93,871	-0.08(-0.45%)
Nov 30, 2017		17.91	17.21	17.25	375,155	-0.65(-3.66%)
Nov 29, 2017	17.33	18.10	17.33	17.91	250,926	+0.62(+3.56%)
Nov 28, 2017	17.14	17.37	17.04	17.29	262,337	+0.23(+1.35%)
Nov 27, 2017	16.83	17.14	16.83	17.06	85,940	+0.19(+1.14%)
Nov 24, 2017	17.10	17.10	16.68	16.87	46,752	-0.15(-0.91%)
Nov 22, 2017	17.21	17.33	17.02	17.02	59,256	-0.23(-1.34%)
Nov 21, 2017	17.56	17.56	17.21	17.25	127,894	-0.15(-0.89%)
Nov 20, 2017	17.25	17.56	17.21	17.41	117,733	+0.23(+1.35%)
Nov 17, 2017	16.95	17.25	16.79	17.18	68,109	+0.08(+0.45%)
Nov 16, 2017	17.02	17.29	16.95	17.10	69,426	+0.23(+1.37%)
Nov 15, 2017	16.79	17.14	16.44	16.87	70,024	-0.04(-0.23%)
Nov 14, 2017	16.71	17.02	16.68	16.91	46,421	+0.08(+0.46%)
Nov 13, 2017	16.48	16.91	16.38	16.83	31,730	+0.19(+1.16%)
Nov 10, 2017	16.68	16.79	16.56	16.64	50,445	+0.04(+0.23%)
Nov 09, 2017	16.56	16.85	16.41	16.60	66,663	-0.12(-0.69%)
Nov 08, 2017	16.87	16.91	16.37	16.71	48,306	-0.27(-1.59%)
Nov 07, 2017	17.37	17.45	16.98	16.98	135,564	-0.46(-2.65%)
Nov 06, 2017	17.41	17.52	17.31	17.45	42,327	-0.04(-0.22%)
Nov 03, 2017	17.64	17.64	17.41	17.48	59,416	-0.10(-0.57%)
Nov 02, 2017	17.35	17.66	17.24	17.58	80,369	+0.23(+1.32%)

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.