Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.99	17.13	16.91	17.09	6,204,192	+0.15(+0.88%)
Jan 30, 2018	17.02	17.11	16.93	16.95	5,901,183	-0.05(-0.28%)
Jan 29, 2018	17.01	17.29	16.95	16.99	5,771,977	-0.12(-0.68%)
Jan 26, 2018		17.13	16.70	17.11	4,730,240	+0.43(+2.57%)
Jan 25, 2018	17.07	17.12	16.64	16.68	4,871,514	-0.36(-2.11%)
Jan 24, 2018	17.11	17.22	16.97	17.04	4,473,418	+0.07(+0.41%)
Jan 23, 2018	17.11	17.11	16.69	16.97	5,044,620	-0.18(-1.05%)
Jan 22, 2018	16.69	17.16	16.67	17.15	4,785,939	+0.48(+2.86%)
Jan 19, 2018	16.83	16.89	16.59	16.67	4,502,635	-0.20(-1.16%)
Jan 18, 2018	16.44	16.88	16.40	16.87	7,334,706	+0.02(+0.09%)
Jan 17, 2018	16.63	16.97	16.49	16.85	3,733,214	+0.28(+1.70%)
Jan 16, 2018	17.06	17.18	16.54	16.57	9,657,763	-0.41(-2.39%)
Jan 12, 2018		16.98	16.98	16.98	0	+0.22(+1.30%)
Jan 11, 2018	16.35	16.76	16.32	16.76	9,343,616	+0.44(+2.68%)
Jan 10, 2018	15.80	16.38	15.72	16.32	9,056,103	+0.46(+2.91%)
Jan 09, 2018	15.94	16.03	15.72	15.86	4,945,089	-0.03(-0.20%)
Jan 08, 2018	15.74	15.91	15.58	15.89	5,468,883	+0.12(+0.79%)
Jan 05, 2018	15.76	15.84	15.66	15.77	4,723,997	+0.02(+0.10%)
Jan 04, 2018	15.45	15.79	15.31	15.75	5,334,116	+0.32(+2.08%)
Jan 03, 2018	15.77	15.80	15.31	15.43	7,029,371	-0.38(-2.42%)
Jan 02, 2018	15.09	15.82	14.95	15.81	7,649,616	+0.07(+0.45%)
Dec 29, 2017		15.74	15.74	15.74	0	-0.16(-1.03%)
Dec 28, 2017	15.84	15.92	15.70	15.91	2,714,600	+0.09(+0.54%)
Dec 27, 2017	15.79	15.85	15.69	15.82	2,473,530	+0.02(+0.15%)
Dec 26, 2017	15.97	16.13	15.75	15.80	2,003,304	-0.12(-0.79%)
Dec 22, 2017	15.85	16.04	15.73	15.92	3,635,150	+0.12(+0.79%)
Dec 21, 2017	15.80	15.96	15.77	15.80	4,565,985	+0.06(+0.40%)
Dec 20, 2017	15.92	16.00	15.70	15.74	4,977,230	-0.19(-1.18%)
Dec 19, 2017	15.84	16.01	15.82	15.92	3,218,591	+0.05(+0.30%)
Dec 18, 2017	16.10	16.11	15.77	15.88	6,292,193	-0.10(-0.64%)
Dec 15, 2017	15.83	16.06	15.82	15.98	7,435,952	+0.22(+1.39%)
Dec 14, 2017	15.74	15.88	15.57	15.76	5,481,953	+0.02(+0.15%)
Dec 13, 2017	15.13	15.83	15.13	15.74	9,652,594	-0.25(-1.56%)
Dec 12, 2017	15.99	16.04	15.72	15.99	4,718,791	+0.21(+1.34%)
Dec 11, 2017	15.85	16.07	15.74	15.77	4,291,947	-0.02(-0.10%)
Dec 08, 2017	15.81	15.81	15.56	15.79	5,634,684	+0.02(+0.15%)
Dec 07, 2017	15.87	15.92	15.63	15.77	6,241,216	-0.11(-0.69%)
Dec 06, 2017	16.04	16.11	15.77	15.88	7,162,644	-0.19(-1.17%)
Dec 05, 2017	16.18	16.29	15.95	16.06	9,762,790	-0.09(-0.53%)
Dec 04, 2017	15.90	16.32	15.90	16.15	9,292,947	+0.46(+2.94%)
Dec 01, 2017	15.44	15.72	15.32	15.69	7,584,557	+0.24(+1.57%)
Nov 30, 2017	15.58	15.74	15.25	15.45	11,149,008	-0.07(-0.45%)
Nov 29, 2017	15.01	15.61	14.97	15.52	9,910,125	+0.51(+3.40%)
Nov 28, 2017	14.40	15.07	14.33	15.01	9,484,510	+0.63(+4.36%)
Nov 27, 2017	14.51	14.64	14.33	14.38	10,692,674	-0.12(-0.80%)
Nov 24, 2017	14.50	14.52	14.34	14.50	2,512,185	+0.01(+0.05%)
Nov 22, 2017	14.53	14.59	14.43	14.49	6,691,264	+0.00(+0.00%)
Nov 21, 2017	14.67	14.67	14.44	14.49	5,582,954	-0.15(-1.00%)
Nov 20, 2017	14.71	14.71	14.50	14.63	6,086,499	-0.11(-0.74%)
Nov 17, 2017	14.44	14.87	14.44	14.74	6,423,127	+0.30(+2.09%)
Nov 16, 2017	14.27	14.48	14.16	14.44	15,091,222	+0.16(+1.14%)
Nov 15, 2017	14.31	14.37	14.16	14.28	6,951,610	-0.15(-1.02%)
Nov 14, 2017	14.43	14.59	14.40	14.43	6,172,148	-0.02(-0.16%)
Nov 13, 2017	14.49	14.51	14.29	14.45	7,688,579	-0.09(-0.64%)
Nov 10, 2017	14.56	14.78	14.51	14.54	8,710,725	+0.01(+0.05%)
Nov 09, 2017	14.37	14.67	14.32	14.53	9,926,849	+0.12(+0.86%)
Nov 08, 2017	14.34	14.66	14.29	14.41	9,752,800	+0.06(+0.43%)
Nov 07, 2017	14.77	14.81	14.34	14.35	8,183,321	-0.43(-2.88%)
Nov 06, 2017	14.57	14.79	14.56	14.77	6,756,068	+0.12(+0.85%)
Nov 03, 2017	14.71	14.83	14.60	14.65	10,621,503	+0.00(+0.00%)
Nov 02, 2017	15.03	15.03	14.64	14.65	10,807,236	-0.40(-2.67%)

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.