Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.12	18.32	17.88	18.22	351,760	+0.19(+1.08%)
Jan 30, 2018	17.98	18.07	17.93	18.02	191,608	+0.00(+0.00%)
Jan 29, 2018	17.78	18.12	17.61	18.02	279,720	+0.24(+1.36%)
Jan 26, 2018	17.44	17.88	17.39	17.78	267,848	+0.39(+2.23%)
Jan 25, 2018	17.54	17.59	17.35	17.39	165,262	-0.10(-0.55%)
Jan 24, 2018	17.59	17.69	17.39	17.49	240,277	-0.10(-0.55%)
Jan 23, 2018	17.64	17.73	17.54	17.59	149,825	-0.10(-0.55%)
Jan 22, 2018	17.64	17.78	17.54	17.69	134,668	-0.02(-0.11%)
Jan 19, 2018	17.35	17.76	17.33	17.70	296,344	+0.31(+1.78%)
Jan 18, 2018	17.54	17.59	17.30	17.39	309,364	-0.15(-0.83%)
Jan 17, 2018	17.39	17.64	17.39	17.54	170,670	+0.15(+0.84%)
Jan 16, 2018	17.49	17.73	17.35	17.39	398,646	+0.00(+0.00%)
Jan 12, 2018		17.39	17.39	17.39	0	-0.05(-0.28%)
Jan 11, 2018	17.39	17.54	17.35	17.44	381,717	+0.05(+0.28%)
Jan 10, 2018	17.78	17.88	17.39	17.39	506,259	-0.39(-2.18%)
Jan 09, 2018	17.93	18.07	17.73	17.78	177,204	-0.19(-1.08%)
Jan 08, 2018	17.69	17.98	17.64	17.98	385,782	+0.29(+1.64%)
Jan 05, 2018	17.54	17.78	17.49	17.69	178,183	+0.15(+0.83%)
Jan 04, 2018	17.73	17.83	17.54	17.54	190,747	-0.15(-0.82%)
Jan 03, 2018	17.54	17.73	17.39	17.69	246,048	+0.10(+0.55%)
Jan 02, 2018	17.44	17.64	17.42	17.59	189,030	+0.10(+0.55%)
Dec 29, 2017		17.49	17.49	17.49	0	-0.24(-1.37%)
Dec 28, 2017	17.78	17.82	17.66	17.73	126,893	+0.00(+0.00%)
Dec 27, 2017	17.69	17.81	17.69	17.73	204,009	+0.00(+0.00%)
Dec 26, 2017	17.69	17.78	17.64	17.73	156,395	+0.05(+0.27%)
Dec 22, 2017	17.88	17.88	17.69	17.69	165,989	-0.10(-0.54%)
Dec 21, 2017	17.73	17.88	17.73	17.78	124,425	+0.05(+0.27%)
Dec 20, 2017	17.98	18.07	17.73	17.73	141,819	-0.24(-1.35%)
Dec 19, 2017	18.02	18.12	17.93	17.98	342,264	-0.05(-0.27%)
Dec 18, 2017	17.98	18.27	17.98	18.02	372,301	+0.10(+0.54%)
Dec 15, 2017	17.88	18.07	17.88	17.93	877,208	+0.15(+0.82%)
Dec 14, 2017	18.27	18.32	17.73	17.78	396,542	-0.48(-2.65%)
Dec 13, 2017	18.36	18.51	18.27	18.27	330,368	+0.05(+0.27%)
Dec 12, 2017	18.07	18.32	18.07	18.22	593,936	+0.19(+1.08%)
Dec 11, 2017	18.02	18.32	17.93	18.02	284,485	+0.10(+0.54%)
Dec 08, 2017	17.98	18.02	17.90	17.93	225,772	+0.00(+0.00%)
Dec 07, 2017	17.98	18.02	17.81		283,921	+0.00(+0.00%)
Dec 06, 2017	18.02	18.12	17.88	17.98	312,082	+0.05(+0.27%)
Dec 05, 2017	17.98	17.98	17.88	17.93	293,322	-0.05(-0.27%)
Dec 04, 2017	18.12	18.41	17.90	17.98	452,500	+0.00(+0.00%)
Dec 01, 2017	18.22	18.22	17.93	17.98	451,572	-0.24(-1.33%)
Nov 30, 2017	18.41	18.56	18.22	18.22	379,695	-0.10(-0.53%)
Nov 29, 2017	18.17	18.36	18.12	18.32	396,134	+0.15(+0.80%)
Nov 28, 2017	18.51	18.51	18.07	18.17	292,832	-0.29(-1.57%)
Nov 27, 2017	18.41	18.51	18.36	18.46	440,171	+0.05(+0.26%)
Nov 24, 2017	18.56	18.56	18.27	18.41	370,937	+0.05(+0.26%)
Nov 22, 2017	18.51	18.61	18.34	18.36	357,225	-0.15(-0.79%)
Nov 21, 2017	18.36	18.56	18.32	18.51	293,037	+0.24(+1.33%)
Nov 20, 2017	18.12	18.34	18.02	18.27	266,777	+0.24(+1.34%)
Nov 17, 2017	18.02	18.14	17.98	18.02	187,859	-0.10(-0.53%)
Nov 16, 2017	17.83	18.15	17.83	18.12	275,621	+0.34(+1.91%)
Nov 15, 2017	17.93	17.93	17.73	17.78	301,080	-0.24(-1.34%)
Nov 14, 2017	17.98	18.27	17.93	18.02	222,347	+0.10(+0.54%)
Nov 13, 2017	17.78	17.98	17.69	17.93	147,678	+0.05(+0.27%)
Nov 10, 2017	17.54	17.98	17.54	17.88	187,654	+0.34(+1.93%)
Nov 09, 2017	17.30	17.59	17.25	17.54	285,351	+0.24(+1.40%)
Nov 08, 2017	17.39	17.44	17.18	17.30	558,461	-0.10(-0.56%)
Nov 07, 2017	17.30	17.53	17.30	17.39	619,585	+0.10(+0.56%)
Nov 06, 2017	17.35	17.49	17.25	17.30	229,162	-0.10(-0.56%)
Nov 03, 2017	17.44	17.73	17.15	17.39	325,517	+0.15(+0.84%)
Nov 02, 2017	17.01	17.35	17.01	17.25	376,190	+0.15(+0.85%)

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.