Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	16.33	16.78	16.28	16.28	95,961	-0.37(-2.24%)
Jan 30, 2018	16.28	16.83	16.26	16.65	116,668	+0.01(+0.06%)
Jan 29, 2018	16.51	16.65	16.34	16.64	60,891	+0.56(+3.47%)
Jan 26, 2018	16.04	16.26	15.87	16.08	47,882	+0.35(+2.24%)
Jan 25, 2018	15.31	15.73	15.20	15.73	92,522	-0.02(-0.12%)
Jan 24, 2018	16.12	16.28	15.67	15.75	87,267	-0.37(-2.31%)
Jan 23, 2018	16.43	16.65	16.07	16.12	47,432	-0.06(-0.36%)
Jan 22, 2018	16.46	16.46	16.16	16.18	65,448	-0.51(-3.05%)
Jan 19, 2018	16.88	16.88	16.55	16.69	110,515	+0.35(+2.16%)
Jan 18, 2018	16.66	16.66	16.17	16.34	162,778	-0.71(-4.19%)
Jan 17, 2018	17.37	17.43	16.81	17.05	100,584	-0.73(-4.13%)
Jan 16, 2018	17.26	17.99	17.26	17.78	171,168	+0.99(+5.89%)
Jan 12, 2018		16.80	16.80	16.80	0	-0.43(-2.50%)
Jan 11, 2018	17.81	17.84	17.19	17.23	98,553	-0.69(-3.83%)
Jan 10, 2018	18.12	18.20	17.86	17.91	52,964	-0.21(-1.14%)
Jan 09, 2018	17.95	18.53	17.94	18.12	99,172	+0.17(+0.93%)
Jan 08, 2018	18.23	18.30	17.87	17.95	96,005	-0.39(-2.14%)
Jan 05, 2018	18.64	18.64	18.25	18.34	102,601	-0.07(-0.37%)
Jan 04, 2018	19.12	19.20	18.37	18.41	156,686	-1.56(-7.80%)
Jan 03, 2018	21.06	21.06	19.65	19.97	113,021	-1.38(-6.47%)
Jan 02, 2018	21.55	21.90	21.23	21.35	96,337	-1.18(-5.22%)
Dec 29, 2017		22.52	22.52	22.52	0	-0.03(-0.13%)
Dec 28, 2017	22.60	22.63	22.41	22.55	13,929	+0.06(+0.26%)
Dec 27, 2017	22.26	22.72	22.26	22.50	33,379	+0.34(+1.55%)
Dec 26, 2017	22.54	22.54	22.04	22.15	36,804	-0.77(-3.37%)
Dec 22, 2017	23.39	23.45	22.75	22.93	42,183	-0.89(-3.74%)
Dec 21, 2017	24.02	24.08	23.65	23.82	21,882	-0.13(-0.53%)
Dec 20, 2017	23.93	24.09	23.55	23.94	36,875	+0.15(+0.62%)
Dec 19, 2017	23.30	23.98	23.30	23.80	53,841	+0.82(+3.58%)
Dec 18, 2017	22.97	23.03	22.73	22.97	29,812	-0.09(-0.38%)
Dec 15, 2017	22.77	23.23	22.77	23.06	32,352	+0.01(+0.04%)
Dec 14, 2017	22.82	23.05	22.56	23.05	17,515	+0.40(+1.77%)
Dec 13, 2017	23.07	23.24	22.41	22.65	22,423	-0.51(-2.20%)
Dec 12, 2017	22.61	23.16	22.57	23.16	11,630	+0.18(+0.77%)
Dec 11, 2017	23.72	23.72	22.81	22.98	59,964	-1.37(-5.63%)
Dec 08, 2017	24.29	24.85	24.29	24.36	39,728	-0.27(-1.11%)
Dec 07, 2017	24.78	24.86	24.47	24.63	31,728	+0.17(+0.68%)
Dec 06, 2017	24.20	24.63	24.07	24.46	20,321	+0.50(+2.08%)
Dec 05, 2017	23.99	24.04	23.62	23.96	39,682	+0.12(+0.49%)
Dec 04, 2017	23.64	24.09	23.58	23.85	46,188	-0.95(-3.83%)
Dec 01, 2017	23.66	25.41	23.64	24.80	119,038	+0.74(+3.09%)
Nov 30, 2017	23.59	24.06	23.59	24.05	70,701	+0.41(+1.74%)
Nov 29, 2017	22.69	23.79	22.68	23.64	82,014	+1.42(+6.39%)
Nov 28, 2017	22.07	22.41	21.98	22.22	49,882	-0.14(-0.61%)
Nov 27, 2017	21.81	22.44	21.81	22.36	60,246	+0.76(+3.54%)
Nov 24, 2017	21.50	21.75	21.47	21.59	44,478	+0.01(+0.05%)
Nov 22, 2017	21.91	22.08	21.48	21.58	84,352	-1.01(-4.46%)
Nov 21, 2017	22.97	22.97	22.39	22.59	108,206	-1.06(-4.47%)
Nov 20, 2017	23.97	23.97	23.40	23.65	49,364	+0.28(+1.22%)
Nov 17, 2017	23.92	23.92	23.15	23.37	69,020	-0.97(-3.98%)
Nov 16, 2017	24.69	24.86	24.17	24.34	115,071	-0.91(-3.61%)
Nov 15, 2017	24.39	25.32	24.32	25.25	137,723	+1.42(+5.96%)
Nov 14, 2017	23.03	23.93	23.03	23.83	73,196	+1.18(+5.19%)
Nov 13, 2017	22.55	22.73	22.44	22.65	31,373	+0.24(+1.09%)
Nov 10, 2017	22.15	22.43	22.08	22.41	34,901	+0.35(+1.60%)
Nov 09, 2017	22.08	22.39	21.88	22.05	41,582	-0.01(-0.04%)
Nov 08, 2017	21.83	22.17	21.64	22.06	42,179	-0.47(-2.09%)
Nov 07, 2017	21.89	22.60	21.77	22.53	40,740	+0.07(+0.30%)
Nov 06, 2017	23.80	23.98	22.41	22.47	54,694	-1.53(-6.37%)
Nov 03, 2017	23.48	24.39	23.48	23.99	61,967	+0.59(+2.51%)
Nov 02, 2017	23.55	23.81	23.32	23.41	25,781	+0.05(+0.21%)

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.