Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.00	19.01	18.93	18.96	1,710,056	+0.00(+0.00%)
Jan 30, 2018	18.93	19.00	18.93	18.96	2,117,355	+0.03(+0.17%)
Jan 29, 2018	18.93	18.98	18.90	18.93	1,524,019	+0.03(+0.17%)
Jan 26, 2018	18.96	19.00	18.90	18.90	1,071,046	-0.06(-0.34%)
Jan 25, 2018	18.96	19.00	18.90	18.96	2,144,163	+0.00(+0.00%)
Jan 24, 2018	18.93	19.01	18.90	18.96	1,288,913	+0.06(+0.34%)
Jan 23, 2018	18.93	18.96	18.90	18.90	1,191,665	+0.00(+0.00%)
Jan 22, 2018	18.96	18.96	18.90	18.90	1,947,151	-0.10(-0.50%)
Jan 19, 2018	18.93	19.00	18.90	19.00	1,552,775	+0.10(+0.51%)
Jan 18, 2018	18.93	18.96	18.90	18.90	1,327,402	+0.00(+0.00%)
Jan 17, 2018	18.90	18.98	18.90	18.90	3,758,452	+0.00(+0.00%)
Jan 16, 2018	18.90	18.95	18.90	18.90	1,358,123	+0.00(+0.00%)
Jan 12, 2018		18.90	18.90	18.90	0	+0.03(+0.17%)
Jan 11, 2018	18.90	18.93	18.87	18.87	2,244,421	+0.00(+0.00%)
Jan 10, 2018	18.96	19.03	18.87	18.87	1,584,697	-0.10(-0.50%)
Jan 09, 2018	18.90	19.03	18.90	18.96	1,295,453	+0.06(+0.34%)
Jan 08, 2018	18.90	18.93	18.87	18.90	2,069,865	+0.00(+0.00%)
Jan 05, 2018	18.90	18.93	18.87	18.90	1,355,033	+0.00(+0.00%)
Jan 04, 2018	18.90	18.93	18.87	18.90	3,129,061	+0.00(+0.00%)
Jan 03, 2018	18.90	18.90	18.87	18.90	1,615,321	+0.00(+0.00%)
Jan 02, 2018	18.93	18.96	18.84	18.90	2,629,694	+0.00(+0.00%)
Dec 29, 2017		18.90	18.90	18.90	0	+0.00(+0.00%)
Dec 28, 2017	18.93	18.95	18.90	18.90	1,884,321	+0.00(+0.00%)
Dec 27, 2017	18.90	18.93	18.90	18.90	1,752,056	+0.00(+0.00%)
Dec 26, 2017	18.93	18.96	18.90	18.90	668,266	-0.03(-0.17%)
Dec 22, 2017	18.93	19.01	18.90	18.93	1,204,028	+0.00(+0.00%)
Dec 21, 2017	19.00	19.00	18.93	18.93	1,007,842	-0.03(-0.17%)
Dec 20, 2017	18.96	19.03	18.93	18.96	1,143,170	+0.03(+0.17%)
Dec 19, 2017	19.00	19.03	18.93	18.93	1,456,186	-0.03(-0.17%)
Dec 18, 2017	19.00	19.09	18.96	18.96	2,538,594	+0.03(+0.17%)
Dec 15, 2017	19.12	19.22	18.93	18.93	4,122,153	-0.16(-0.84%)
Dec 14, 2017	19.19	19.27	19.09	19.09	3,543,775	-0.10(-0.50%)
Dec 13, 2017	19.03	19.25	19.03	19.19	4,999,042	+0.16(+0.84%)
Dec 12, 2017	19.06	19.12	19.00	19.03	8,232,858	+0.00(+0.00%)
Dec 11, 2017	19.03	19.03	19.00	19.03	7,787,001	+0.03(+0.17%)
Dec 08, 2017	19.00	19.06	18.92	19.00	7,183,343	+0.00(+0.00%)
Dec 07, 2017	19.00	19.03	18.93		10,021,884	+0.00(+0.00%)
Dec 06, 2017		19.04	18.88	18.98	12,502,305	+0.03(+0.17%)
Dec 05, 2017	18.98	18.98	18.69	18.95	23,485,692	+0.25(+1.36%)
Dec 04, 2017	18.53	18.88	18.50	18.69	45,250,368	+4.86(+35.09%)
Dec 01, 2017	13.65	14.25	13.52	13.84	3,149,097	+0.19(+1.40%)
Nov 30, 2017	13.74	13.74	13.52	13.65	1,131,239	+0.03(+0.23%)
Nov 29, 2017	13.61	13.77	13.49	13.61	1,074,774	-0.03(-0.23%)
Nov 28, 2017	13.17	13.68	13.11	13.65	1,233,474	+0.54(+4.12%)
Nov 27, 2017	13.07	13.23	12.88	13.11	1,599,979	+0.00(+0.00%)
Nov 24, 2017	13.07	13.23	12.92	13.11	357,872	+0.13(+0.98%)
Nov 22, 2017	12.95	13.17	12.82	12.98	783,668	+0.10(+0.74%)
Nov 21, 2017	13.27	13.27	12.88	12.88	1,099,415	-0.29(-2.17%)
Nov 20, 2017	13.11	13.27	12.95	13.17	1,194,670	+0.06(+0.48%)
Nov 17, 2017	13.04	13.33	13.01	13.11	1,393,720	+0.00(+0.00%)
Nov 16, 2017	12.85	13.17	12.82	13.11	1,142,640	+0.35(+2.74%)
Nov 15, 2017	12.79	12.98	12.66	12.76	1,205,132	-0.06(-0.50%)
Nov 14, 2017	12.69	12.95	12.66	12.82	903,808	+0.00(+0.00%)
Nov 13, 2017	12.76	12.87	12.63	12.82	837,630	+0.06(+0.50%)
Nov 10, 2017	12.69	13.01	12.69	12.76	1,669,328	+0.03(+0.25%)
Nov 09, 2017	12.73	12.88	12.66	12.73	1,378,277	-0.13(-0.99%)
Nov 08, 2017	12.85	13.04	12.73	12.85	1,003,459	-0.06(-0.49%)
Nov 07, 2017	13.04	13.17	12.76	12.92	1,724,485	-0.10(-0.73%)
Nov 06, 2017	13.04	13.23	12.88	13.01	1,701,127	-0.06(-0.48%)
Nov 03, 2017	13.23	13.33	13.04	13.07	1,375,962	-0.19(-1.44%)
Nov 02, 2017	13.49	13.68	13.14	13.27	2,173,378	+0.00(+0.00%)

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.