Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.10	18.10	17.82	18.06	180,472	+0.08(+0.44%)
Jan 30, 2018	17.94	18.06	17.94	17.98	112,157	+0.20(+1.10%)
Jan 29, 2018	17.86	17.98	17.72	17.78	84,755	-0.12(-0.66%)
Jan 26, 2018	18.14	18.21	17.78	17.90	102,108	-0.20(-1.08%)
Jan 25, 2018	18.25	18.25	17.84	18.10	88,533	-0.12(-0.65%)
Jan 24, 2018	18.53	18.57	18.18	18.21	100,251	-0.23(-1.27%)
Jan 23, 2018	18.61	18.65	18.37	18.45	49,299	-0.20(-1.05%)
Jan 22, 2018	18.61	18.68	18.41	18.65	57,826	-0.04(-0.21%)
Jan 19, 2018	18.41	18.68	18.33	18.68	66,394	+0.20(+1.06%)
Jan 18, 2018	18.49	18.57	18.33	18.49	51,867	-0.04(-0.21%)
Jan 17, 2018	18.53	18.57	18.14	18.53	134,527	+0.12(+0.64%)
Jan 16, 2018	18.72	18.96	17.71	18.41	73,144	-0.31(-1.67%)
Jan 12, 2018		18.72	18.72	18.72	0	-0.12(-0.62%)
Jan 11, 2018	18.53	18.96	18.53	18.84	150,689	+0.31(+1.69%)
Jan 10, 2018	18.06	18.61	18.00	18.53	171,769	+0.39(+2.16%)
Jan 09, 2018	17.74	18.21	17.74	18.14	173,160	+0.39(+2.21%)
Jan 08, 2018	17.71	17.78	17.47	17.74	117,169	+0.00(+0.00%)
Jan 05, 2018	17.94	17.94	17.55	17.74	149,611	-0.08(-0.44%)
Jan 04, 2018	17.74	18.17	17.32	17.82	160,206	+0.08(+0.44%)
Jan 03, 2018	17.94	18.16	17.67	17.74	111,559	-0.16(-0.88%)
Jan 02, 2018	17.63	17.90	17.51	17.90	185,500	+0.39(+2.24%)
Dec 29, 2017		17.51	17.51	17.51	0	-0.39(-2.19%)
Dec 28, 2017	17.78	18.06	17.74	17.90	87,990	+0.23(+1.33%)
Dec 27, 2017	17.90	18.14	17.63	17.67	392,205	-0.23(-1.31%)
Dec 26, 2017	17.90	18.18	17.80	17.90	70,928	-0.08(-0.44%)
Dec 22, 2017	18.21	18.21	17.98	17.98	80,322	-0.24(-1.29%)
Dec 21, 2017	18.06	18.33	17.88	18.21	195,105	+0.24(+1.31%)
Dec 20, 2017	18.29	18.29	17.94	17.98	343,099	-0.20(-1.08%)
Dec 19, 2017	18.49	18.49	18.02	18.18	136,806	-0.23(-1.28%)
Dec 18, 2017	18.06	18.49	18.02	18.41	245,420	+0.55(+3.07%)
Dec 15, 2017	17.67	18.25	17.67	17.86	298,135	+0.20(+1.11%)
Dec 14, 2017	18.02	18.25	17.55	17.67	201,363	-0.31(-1.74%)
Dec 13, 2017	18.14	18.21	17.86	17.98	305,845	-0.12(-0.65%)
Dec 12, 2017	17.74	18.21	17.55	18.10	294,935	+0.43(+2.44%)
Dec 11, 2017	17.74	18.02	17.22	17.67	123,526	-0.12(-0.66%)
Dec 08, 2017	18.10	18.10	17.59	17.78	111,716	-0.20(-1.09%)
Dec 07, 2017	17.71	18.02	17.33	17.98	207,275	+0.20(+1.10%)
Dec 06, 2017	17.47	17.98	17.39	17.78	147,877	+0.27(+1.57%)
Dec 05, 2017	17.71	17.78	17.43	17.51	116,354	-0.16(-0.89%)
Dec 04, 2017	17.74	17.86	17.59	17.67	82,768	+0.20(+1.12%)
Dec 01, 2017	17.59	18.06	17.12	17.47	92,291	-0.08(-0.45%)
Nov 30, 2017		18.21	17.51	17.55	368,840	-0.67(-3.66%)
Nov 29, 2017	17.63	18.41	17.63	18.21	246,702	+0.63(+3.56%)
Nov 28, 2017	17.43	17.67	17.33	17.59	257,921	+0.24(+1.35%)
Nov 27, 2017	17.12	17.43	17.12	17.35	84,493	+0.20(+1.14%)
Nov 24, 2017	17.39	17.39	16.96	17.16	45,965	-0.16(-0.90%)
Nov 22, 2017	17.51	17.63	17.31	17.31	58,258	-0.24(-1.34%)
Nov 21, 2017	17.86	17.86	17.51	17.55	125,741	-0.16(-0.88%)
Nov 20, 2017	17.55	17.86	17.51	17.71	115,751	+0.24(+1.35%)
Nov 17, 2017	17.24	17.55	17.08	17.47	66,962	+0.08(+0.45%)
Nov 16, 2017	17.31	17.59	17.24	17.39	68,257	+0.23(+1.37%)
Nov 15, 2017	17.08	17.43	16.73	17.16	68,845	-0.04(-0.23%)
Nov 14, 2017	17.00	17.31	16.96	17.20	45,639	+0.08(+0.46%)
Nov 13, 2017	16.77	17.20	16.66	17.12	31,196	+0.20(+1.16%)
Nov 10, 2017	16.96	17.08	16.84	16.92	49,596	+0.04(+0.23%)
Nov 09, 2017	16.84	17.14	16.69	16.88	65,541	-0.12(-0.69%)
Nov 08, 2017	17.16	17.20	16.65	17.00	47,493	-0.27(-1.59%)
Nov 07, 2017	17.67	17.74	17.27	17.27	133,282	-0.47(-2.65%)
Nov 06, 2017	17.71	17.82	17.61	17.74	41,615	-0.04(-0.22%)
Nov 03, 2017	17.94	17.94	17.71	17.78	58,415	-0.10(-0.57%)
Nov 02, 2017	17.65	17.96	17.53	17.89	79,016	+0.23(+1.32%)

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.