Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.13	17.31	16.73	16.89	231,386	-0.20(-1.16%)
Jan 30, 2018	16.88	17.09	16.88	17.09	265,284	+0.10(+0.61%)
Jan 29, 2018	16.95	17.11	16.75	16.98	235,707	+0.13(+0.78%)
Jan 26, 2018	16.66	16.85	16.36	16.85	547,697	+0.23(+1.36%)
Jan 25, 2018	18.40	18.40	16.39	16.62	428,168	-1.35(-7.49%)
Jan 24, 2018	18.17	18.30	17.93	17.97	224,249	-0.13(-0.73%)
Jan 23, 2018	18.08	18.21	17.93	18.10	170,267	+0.02(+0.10%)
Jan 22, 2018	18.21	18.23	17.77	18.08	187,617	-0.15(-0.83%)
Jan 19, 2018	17.74	18.25	17.74	18.23	183,575	+0.56(+3.14%)
Jan 18, 2018	17.54	17.73	17.50	17.68	150,765	+0.14(+0.81%)
Jan 17, 2018	17.25	17.57	17.12	17.54	117,878	+0.42(+2.48%)
Jan 16, 2018	17.78	17.79	17.05	17.11	233,393	-0.61(-3.45%)
Jan 12, 2018		17.73	17.73	17.73	0	+0.35(+2.00%)
Jan 11, 2018	16.98	17.39	16.98	17.38	159,007	+0.42(+2.50%)
Jan 10, 2018	16.87	17.18	16.81	16.95	198,537	+0.01(+0.06%)
Jan 09, 2018	17.39	17.39	16.89	16.94	219,140	-0.39(-2.23%)
Jan 08, 2018	17.13	17.38	17.01	17.33	260,447	+0.14(+0.82%)
Jan 05, 2018	17.11	17.31	17.02	17.19	138,062	+0.15(+0.88%)
Jan 04, 2018	17.09	17.13	16.96	17.04	146,851	+0.06(+0.33%)
Jan 03, 2018	16.52	16.99	16.52	16.98	175,807	+0.47(+2.85%)
Jan 02, 2018	16.43	16.43	16.30	16.51	206,180	+0.23(+1.39%)
Dec 29, 2017		16.29	16.29	16.29	0	-0.16(-0.97%)
Dec 28, 2017	16.47	16.47	16.35	16.45	69,191	+0.00(+0.00%)
Dec 27, 2017	16.41	16.63	16.41	16.45	54,458	+0.01(+0.06%)
Dec 26, 2017	16.52	16.52	16.38	16.44	82,813	-0.11(-0.68%)
Dec 22, 2017	16.73	16.77	16.52	16.55	123,688	-0.16(-0.96%)
Dec 21, 2017	16.79	16.84	16.66	16.71	98,985	-0.05(-0.28%)
Dec 20, 2017	16.78	16.84	16.64	16.76	63,454	+0.02(+0.11%)
Dec 19, 2017	16.99	17.06	16.69	16.74	132,220	-0.24(-1.39%)
Dec 18, 2017	16.70	16.98	16.68	16.97	272,852	+0.47(+2.85%)
Dec 15, 2017	16.09	16.58	15.93	16.50	761,707	+0.47(+2.94%)
Dec 14, 2017	16.23	16.33	16.02	16.03	149,383	-0.21(-1.28%)
Dec 13, 2017	16.26	16.42	16.18	16.24	183,972	+0.03(+0.17%)
Dec 12, 2017	16.29	16.41	16.19	16.21	149,801	-0.07(-0.40%)
Dec 11, 2017	16.50	16.53	16.26	16.28	139,921	-0.19(-1.14%)
Dec 08, 2017	16.57	16.68	16.38	16.46	127,469	+0.00(+0.00%)
Dec 07, 2017	16.28	16.50	16.28		247,318	+0.00(+0.00%)
Dec 06, 2017	16.52	16.61	16.26	16.27	144,109	-0.29(-1.76%)
Dec 05, 2017	16.65	16.77	16.52	16.56	133,422	-0.04(-0.23%)
Dec 04, 2017	16.93	16.93	16.57	16.60	176,494	-0.22(-1.29%)
Dec 01, 2017	17.09	17.09	16.47	16.81	206,134	-0.26(-1.54%)
Nov 30, 2017	17.25	17.30	17.01	17.08	167,820	-0.08(-0.49%)
Nov 29, 2017	17.86	17.98	17.06	17.16	201,914	-0.68(-3.80%)
Nov 28, 2017	17.42	17.87	17.33	17.84	294,395	+0.53(+3.05%)
Nov 27, 2017	17.33	17.44	17.09	17.31	280,127	+0.00(+0.00%)
Nov 24, 2017	17.26	17.34	17.14	17.31	146,457	+0.09(+0.55%)
Nov 22, 2017	17.41	17.47	17.19	17.22	92,611	-0.11(-0.65%)
Nov 21, 2017	17.14	17.37	17.14	17.33	157,916	+0.24(+1.38%)
Nov 20, 2017	16.97	17.10	16.89	17.09	134,775	+0.10(+0.61%)
Nov 17, 2017	16.89	17.04	16.80	16.99	103,472	+0.02(+0.11%)
Nov 16, 2017	16.53	17.10	16.50	16.97	183,571	+0.47(+2.85%)
Nov 15, 2017	16.48	16.66	16.44	16.50	207,865	-0.10(-0.62%)
Nov 14, 2017	16.51	16.67	16.51	16.61	95,143	-0.02(-0.11%)
Nov 13, 2017	16.70	16.80	16.50	16.62	127,245	-0.25(-1.51%)
Nov 10, 2017	16.77	16.91	16.77	16.88	122,771	+0.04(+0.22%)
Nov 09, 2017	16.74	16.92	16.62	16.84	133,233	-0.06(-0.33%)
Nov 08, 2017	16.84	16.94	16.69	16.90	124,100	+0.04(+0.22%)
Nov 07, 2017	16.97	17.11	16.76	16.86	218,330	-0.06(-0.33%)
Nov 06, 2017	17.11	17.12	16.82	16.92	220,545	-0.12(-0.72%)
Nov 03, 2017	17.18	17.25	16.99	17.04	182,795	-0.15(-0.88%)
Nov 02, 2017	17.39	17.43	17.17	17.19	156,184	-0.24(-1.35%)

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.