Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.59	17.96	17.51	17.82	461,324	+0.24(+1.35%)
Jan 30, 2018	17.42	17.58	17.20	17.58	121,271	+0.08(+0.47%)
Jan 29, 2018	17.48	17.64	16.99	17.50	179,121	-0.02(-0.10%)
Jan 26, 2018	17.53	17.57	17.47	17.51	81,826	+0.00(+0.00%)
Jan 25, 2018	17.69	17.69	17.43	17.51	119,101	-0.08(-0.47%)
Jan 24, 2018	17.72	17.73	17.51	17.60	66,270	-0.02(-0.10%)
Jan 23, 2018	17.60	17.79	17.50	17.62	47,187	-0.02(-0.10%)
Jan 22, 2018	17.79	17.82	17.52	17.63	58,097	-0.16(-0.88%)
Jan 19, 2018	17.35	17.80	17.34	17.79	147,462	+0.40(+2.32%)
Jan 18, 2018	17.62	17.62	17.26	17.39	151,621	-0.27(-1.51%)
Jan 17, 2018	17.39	17.65	17.19	17.65	114,410	+0.33(+1.90%)
Jan 16, 2018	17.63	17.68	17.25	17.32	141,657	-0.23(-1.30%)
Jan 12, 2018		17.55	17.55	17.55	0	+0.20(+1.16%)
Jan 11, 2018	17.18	17.35	17.03	17.35	189,541	+0.21(+1.23%)
Jan 10, 2018		17.22		17.14	86,999	+0.13(+0.75%)
Jan 09, 2018	17.08	17.22	17.01	17.01	65,879	-0.05(-0.32%)
Jan 08, 2018	17.07	17.27	16.95	17.07	72,113	-0.06(-0.37%)
Jan 05, 2018	17.09	17.18	17.04	17.13	297,912	+0.05(+0.32%)
Jan 04, 2018	16.95	17.15	16.90	17.07	129,446	+0.21(+1.25%)
Jan 03, 2018	16.85	16.95	16.67	16.86	106,750	-0.01(-0.05%)
Jan 02, 2018	17.00	17.08	16.71	16.87	122,330	-0.11(-0.65%)
Dec 29, 2017		16.98	16.98	16.98	0	-0.23(-1.33%)
Dec 28, 2017	17.17	17.32	17.06	17.21	88,085	+0.12(+0.70%)
Dec 27, 2017	17.12	17.28	17.05	17.09	54,329	+0.01(+0.05%)
Dec 26, 2017	17.22	17.36	17.01	17.08	148,031	-0.14(-0.80%)
Dec 22, 2017	17.09	17.35	17.08	17.22	138,393	+0.06(+0.37%)
Dec 21, 2017	17.19	17.28	17.08	17.16	151,803	+0.04(+0.21%)
Dec 20, 2017	17.19	17.19	16.88	17.12	336,468	+0.04(+0.21%)
Dec 19, 2017	17.47	17.62	17.00	17.08	271,166	-0.36(-2.05%)
Dec 18, 2017	17.30	17.51	17.30	17.44	138,210	+0.25(+1.44%)
Dec 15, 2017	16.83	17.29	16.81	17.19	379,686	+0.36(+2.12%)
Dec 14, 2017	17.04	17.11	16.80	16.84	102,331	-0.14(-0.81%)
Dec 13, 2017	16.77	17.00	16.63	16.97	257,377	+0.12(+0.71%)
Dec 12, 2017	16.94	17.07	16.71	16.86	221,483	-0.11(-0.65%)
Dec 11, 2017	17.23	17.23	16.93	16.97	74,167	-0.27(-1.54%)
Dec 08, 2017	17.18	17.56	16.99	17.23	98,138	+0.11(+0.64%)
Dec 07, 2017	17.08	17.34	17.06	17.12	65,097	-0.08(-0.48%)
Dec 06, 2017	17.44	17.50	17.15	17.20	52,471	-0.27(-1.57%)
Dec 05, 2017	17.58	17.67	17.31	17.48	100,378	-0.06(-0.37%)
Dec 04, 2017	17.59	17.82	17.59	17.54	117,606	+0.18(+1.06%)
Dec 01, 2017	17.32	17.51	16.92	17.36	122,451	-0.11(-0.63%)
Nov 30, 2017	17.68	17.71	17.35	17.47	118,994	-0.08(-0.47%)
Nov 29, 2017	17.51	17.82	17.30	17.55	134,892	+0.15(+0.84%)
Nov 28, 2017	16.90	17.43	16.86	17.40	87,166	+0.53(+3.15%)
Nov 27, 2017	16.96	17.18	16.84	16.87	92,854	-0.07(-0.43%)
Nov 24, 2017	17.01	17.28	16.72	16.95	106,469	+0.02(+0.11%)
Nov 22, 2017	16.86	17.18	16.80	16.93	98,847	+0.14(+0.82%)
Nov 21, 2017	16.80	16.86	16.16	16.79	78,555	+0.09(+0.55%)
Nov 20, 2017	16.60	16.73	16.38	16.70	278,226	+0.09(+0.55%)
Nov 17, 2017	16.36	16.61	16.27	16.61	56,466	+0.12(+0.72%)
Nov 16, 2017	16.31	16.70	16.23	16.49	58,716	+0.26(+1.58%)
Nov 15, 2017	16.25	16.40	16.10	16.23	66,056	-0.14(-0.84%)
Nov 14, 2017	16.12	16.40	16.09	16.37	29,986	+0.20(+1.25%)
Nov 13, 2017	16.05	16.20	15.91	16.17	51,225	+0.09(+0.57%)
Nov 10, 2017	16.09	16.21	16.03	16.08	51,842	+0.05(+0.29%)
Nov 09, 2017	15.88	16.36	15.72	16.03	69,987	+0.09(+0.58%)
Nov 08, 2017	16.20	16.20	15.83	15.94	88,404	-0.37(-2.25%)
Nov 07, 2017	16.84	17.04	16.20	16.31	50,151	-0.59(-3.47%)
Nov 06, 2017	17.08	17.30	16.72	16.89	58,926	-0.18(-1.07%)
Nov 03, 2017	17.41	17.41	16.93	17.07	103,894	-0.35(-2.00%)
Nov 02, 2017	16.96	17.51	16.82	17.42	86,188	+0.46(+2.70%)

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.