Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.66	17.90	17.53	17.71	233,926	-0.16(-0.90%)
Jan 30, 2018	17.92	17.97	17.78	17.87	467,503	+0.26(+1.48%)
Jan 29, 2018	17.45	17.74	17.37	17.61	410,625	+0.32(+1.85%)
Jan 26, 2018	17.21	17.34	17.14	17.29	253,556	-0.08(-0.46%)
Jan 25, 2018	17.11	17.40	17.11	17.37	345,562	+0.17(+0.99%)
Jan 24, 2018	16.94	17.39	16.94	17.20	351,551	+0.24(+1.42%)
Jan 23, 2018	16.69	16.97	16.64	16.96	236,829	+0.27(+1.62%)
Jan 22, 2018	16.99	16.99	16.68	16.69	236,830	-0.24(-1.42%)
Jan 19, 2018	16.88	16.98	16.75	16.93	254,950	+0.02(+0.12%)
Jan 18, 2018	16.92	17.18	16.70	16.91	203,678	+0.04(+0.24%)
Jan 17, 2018	16.93	17.06	16.76	16.87	360,092	-0.11(-0.65%)
Jan 16, 2018	16.49	17.16	16.49	16.98	682,565	+0.48(+2.91%)
Jan 12, 2018		16.50	16.50	16.50	0	-0.05(-0.30%)
Jan 11, 2018	16.56	16.63	16.50	16.55	198,737	-0.14(-0.84%)
Jan 10, 2018	16.90	17.03	16.65	16.69	133,189	-0.17(-1.01%)
Jan 09, 2018	16.80	16.89	16.73	16.86	146,645	+0.06(+0.36%)
Jan 08, 2018	16.94	16.97	16.75	16.80	171,777	-0.16(-0.94%)
Jan 05, 2018	17.03	17.08	16.95	16.96	132,579	-0.09(-0.53%)
Jan 04, 2018	16.87	17.07	16.79	17.05	258,076	+0.07(+0.41%)
Jan 03, 2018	17.04	17.04	16.96	16.98	174,859	-0.24(-1.39%)
Jan 02, 2018	17.46	17.49	17.21	17.22	177,517	-0.28(-1.60%)
Dec 29, 2017		17.50	17.50	17.50	0	+0.01(+0.06%)
Dec 28, 2017	17.45	17.51	17.45	17.49	149,204	-0.06(-0.34%)
Dec 27, 2017	17.53	17.58	17.40	17.55	153,433	+0.02(+0.11%)
Dec 26, 2017	17.57	17.67	17.48	17.53	112,477	-0.16(-0.90%)
Dec 22, 2017	17.67	17.76	17.63	17.69	226,037	-0.05(-0.28%)
Dec 21, 2017	17.82	17.85	17.71	17.74	267,367	-0.17(-0.95%)
Dec 20, 2017	17.81	17.96	17.80	17.91	171,274	-0.02(-0.11%)
Dec 19, 2017	17.86	18.08	17.85	17.93	414,081	-0.02(-0.11%)
Dec 18, 2017	18.07	18.10	17.95	17.95	333,337	-0.32(-1.75%)
Dec 15, 2017	18.51	18.52	18.25	18.27	217,063	-0.29(-1.56%)
Dec 14, 2017	18.56	18.68	18.51	18.56	160,941	-0.08(-0.43%)
Dec 13, 2017	18.66	18.71	18.58	18.64	171,828	-0.12(-0.64%)
Dec 12, 2017	18.78	18.79	18.64	18.76	204,263	-0.02(-0.11%)
Dec 11, 2017	18.79	18.99	18.78	18.78	169,164	-0.06(-0.32%)
Dec 08, 2017	18.86	18.93	18.80	18.84	129,586	-0.24(-1.26%)
Dec 07, 2017	19.31	19.32	19.04	19.08	208,032	-0.26(-1.34%)
Dec 06, 2017	19.46	19.47	19.28	19.34	201,495	+0.05(+0.26%)
Dec 05, 2017	19.29	19.45	19.16	19.29	262,968	-0.07(-0.36%)
Dec 04, 2017	19.22	19.41	19.06	19.36	293,650	-0.33(-1.68%)
Dec 01, 2017	19.56	20.15	19.42	19.69	565,821	+0.37(+1.92%)
Nov 30, 2017	19.29	19.41	19.21	19.32	295,255	-0.12(-0.62%)
Nov 29, 2017	19.18	19.51	19.18	19.44	199,324	+0.28(+1.46%)
Nov 28, 2017	19.21	19.32	19.16	19.16	127,422	-0.15(-0.78%)
Nov 27, 2017	19.26	19.36	19.19	19.31	86,530	+0.12(+0.63%)
Nov 24, 2017	19.24	19.28	19.17	19.19	106,523	-0.07(-0.36%)
Nov 22, 2017	19.28	19.38	19.23	19.26	130,839	-0.13(-0.67%)
Nov 21, 2017	19.52	19.55	19.36	19.39	229,551	-0.37(-1.87%)
Nov 20, 2017	19.87	19.91	19.68	19.76	140,899	-0.33(-1.64%)
Nov 17, 2017	20.32	20.32	20.05	20.09	102,256	-0.22(-1.08%)
Nov 16, 2017	20.39	20.39	20.14	20.31	234,593	-0.40(-1.93%)
Nov 15, 2017	20.70	20.99	20.55	20.71	346,987	+0.28(+1.37%)
Nov 14, 2017	20.29	20.55	20.25	20.43	217,973	+0.35(+1.74%)
Nov 13, 2017	20.15	20.19	19.87	20.08	137,699	+0.08(+0.40%)
Nov 10, 2017	19.89	20.06	19.85	20.00	73,518	+0.29(+1.47%)
Nov 09, 2017	19.98	20.18	19.71	19.71	235,283	+0.14(+0.72%)
Nov 08, 2017	19.54	19.62	19.44	19.57	157,416	+0.10(+0.51%)
Nov 07, 2017	19.33	19.57	19.32	19.47	238,652	+0.13(+0.67%)
Nov 06, 2017	19.34	19.40	19.30	19.34	90,823	-0.01(-0.05%)
Nov 03, 2017	19.15	19.35	19.14	19.35	183,006	+0.10(+0.52%)
Nov 02, 2017	19.12	19.42	19.12	19.25	195,571	+0.11(+0.57%)

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.