Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.16	18.35	17.92	18.26	351,032	+0.19(+1.08%)
Jan 30, 2018	18.01	18.11	17.96	18.06	191,211	+0.00(+0.00%)
Jan 29, 2018	17.82	18.16	17.65	18.06	279,141	+0.24(+1.36%)
Jan 26, 2018	17.48	17.92	17.43	17.82	267,293	+0.39(+2.23%)
Jan 25, 2018	17.58	17.62	17.38	17.43	164,919	-0.10(-0.55%)
Jan 24, 2018	17.62	17.72	17.43	17.53	239,779	-0.10(-0.55%)
Jan 23, 2018	17.67	17.77	17.58	17.62	149,515	-0.10(-0.55%)
Jan 22, 2018	17.67	17.82	17.58	17.72	134,389	-0.02(-0.11%)
Jan 19, 2018	17.38	17.79	17.37	17.74	295,731	+0.31(+1.78%)
Jan 18, 2018	17.58	17.62	17.33	17.43	308,724	-0.15(-0.83%)
Jan 17, 2018	17.43	17.67	17.43	17.58	170,317	+0.15(+0.84%)
Jan 16, 2018	17.53	17.77	17.38	17.43	397,820	+0.00(+0.00%)
Jan 12, 2018		17.43	17.43	17.43	0	-0.05(-0.28%)
Jan 11, 2018	17.43	17.58	17.38	17.48	380,926	+0.05(+0.28%)
Jan 10, 2018	17.82	17.92	17.43	17.43	505,211	-0.39(-2.18%)
Jan 09, 2018	17.96	18.11	17.77	17.82	176,837	-0.19(-1.08%)
Jan 08, 2018	17.72	18.01	17.67	18.01	384,983	+0.29(+1.64%)
Jan 05, 2018	17.58	17.82	17.53	17.72	177,813	+0.15(+0.83%)
Jan 04, 2018	17.77	17.87	17.58	17.58	190,352	-0.15(-0.82%)
Jan 03, 2018	17.58	17.77	17.43	17.72	245,539	+0.10(+0.55%)
Jan 02, 2018	17.48	17.67	17.45	17.62	188,639	+0.10(+0.55%)
Dec 29, 2017		17.53	17.53	17.53	0	-0.24(-1.37%)
Dec 28, 2017	17.82	17.86	17.70	17.77	126,630	+0.00(+0.00%)
Dec 27, 2017	17.72	17.84	17.72	17.77	203,586	+0.00(+0.00%)
Dec 26, 2017	17.72	17.82	17.67	17.77	156,072	+0.05(+0.27%)
Dec 22, 2017	17.92	17.92	17.72	17.72	165,645	-0.10(-0.55%)
Dec 21, 2017	17.77	17.92	17.77	17.82	124,168	+0.05(+0.27%)
Dec 20, 2017	18.01	18.11	17.77	17.77	141,526	-0.24(-1.35%)
Dec 19, 2017	18.06	18.16	17.96	18.01	341,555	-0.05(-0.27%)
Dec 18, 2017	18.01	18.30	18.01	18.06	371,530	+0.10(+0.54%)
Dec 15, 2017	17.92	18.11	17.92	17.96	875,391	+0.15(+0.82%)
Dec 14, 2017	18.30	18.35	17.77	17.82	395,720	-0.49(-2.65%)
Dec 13, 2017	18.40	18.55	18.30	18.30	329,684	+0.05(+0.27%)
Dec 12, 2017	18.11	18.35	18.11	18.26	592,706	+0.19(+1.08%)
Dec 11, 2017	18.06	18.35	17.96	18.06	283,895	+0.10(+0.54%)
Dec 08, 2017	18.01	18.06	17.94	17.96	225,304	+0.00(+0.00%)
Dec 07, 2017	18.01	18.06	17.84		283,333	+0.00(+0.00%)
Dec 06, 2017	18.06	18.16	17.92	18.01	311,436	+0.05(+0.27%)
Dec 05, 2017	18.01	18.01	17.92	17.96	292,714	-0.05(-0.27%)
Dec 04, 2017	18.16	18.45	17.94	18.01	451,563	+0.00(+0.00%)
Dec 01, 2017	18.26	18.26	17.96	18.01	450,637	-0.24(-1.33%)
Nov 30, 2017	18.45	18.60	18.26	18.26	378,909	-0.10(-0.53%)
Nov 29, 2017	18.21	18.40	18.16	18.35	395,314	+0.15(+0.80%)
Nov 28, 2017	18.55	18.55	18.11	18.21	292,225	-0.29(-1.57%)
Nov 27, 2017	18.45	18.55	18.40	18.50	439,259	+0.05(+0.26%)
Nov 24, 2017	18.60	18.60	18.30	18.45	370,169	+0.05(+0.26%)
Nov 22, 2017	18.55	18.64	18.38	18.40	356,485	-0.15(-0.79%)
Nov 21, 2017	18.40	18.60	18.35	18.55	292,430	+0.24(+1.33%)
Nov 20, 2017	18.16	18.38	18.06	18.30	266,224	+0.24(+1.34%)
Nov 17, 2017	18.06	18.17	18.01	18.06	187,470	-0.10(-0.53%)
Nov 16, 2017	17.87	18.18	17.87	18.16	275,050	+0.34(+1.91%)
Nov 15, 2017	17.96	17.96	17.77	17.82	300,456	-0.24(-1.34%)
Nov 14, 2017	18.01	18.30	17.96	18.06	221,886	+0.10(+0.54%)
Nov 13, 2017	17.82	18.01	17.72	17.96	147,372	+0.05(+0.27%)
Nov 10, 2017	17.58	18.01	17.58	17.92	187,265	+0.34(+1.93%)
Nov 09, 2017	17.33	17.62	17.29	17.58	284,760	+0.24(+1.40%)
Nov 08, 2017	17.43	17.48	17.21	17.33	557,305	-0.10(-0.56%)
Nov 07, 2017	17.33	17.56	17.33	17.43	618,301	+0.10(+0.56%)
Nov 06, 2017	17.38	17.53	17.29	17.33	228,687	-0.10(-0.56%)
Nov 03, 2017	17.48	17.77	17.19	17.43	324,843	+0.15(+0.84%)
Nov 02, 2017	17.04	17.38	17.04	17.29	375,411	+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.