Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.92	19.92	18.85	19.14	149,490	-0.66(-3.31%)
Jan 30, 2018	20.08	20.08	19.48	19.80	105,173	-0.29(-1.43%)
Jan 29, 2018	20.29	20.41	19.96	20.08	67,504	-0.16(-0.81%)
Jan 26, 2018	20.08	20.37	19.88	20.25	72,018	+0.16(+0.82%)
Jan 25, 2018	20.66	20.66	19.59	20.08	191,516	-0.49(-2.39%)
Jan 24, 2018	20.62	20.69	20.26	20.58	98,651	+0.12(+0.60%)
Jan 23, 2018	19.92	20.45	19.86	20.45	129,814	+0.61(+3.10%)
Jan 22, 2018	19.22	20.25	19.07	19.84	341,064	+0.82(+4.31%)
Jan 19, 2018	18.81	19.02	18.73	19.02	105,973	+0.16(+0.87%)
Jan 18, 2018	18.98	18.98	18.65	18.85	205,611	-0.20(-1.08%)
Jan 17, 2018	19.06	19.14	18.85	19.06	166,783	+0.00(+0.00%)
Jan 16, 2018	18.81	19.11	18.77	19.06	207,906	+0.25(+1.31%)
Jan 12, 2018		18.81	18.81	18.81	0	+0.00(+0.00%)
Jan 11, 2018	18.24	19.51	18.22	18.81	431,955	+0.57(+3.15%)
Jan 10, 2018	17.75	18.20	17.54	18.24	610,539	+0.70(+3.97%)
Jan 09, 2018	17.05	17.63	17.01	17.54	470,839	+0.57(+3.38%)
Jan 08, 2018	16.48	17.05	16.45	16.97	170,069	+0.49(+2.99%)
Jan 05, 2018	16.40	16.52	16.40	16.48	95,341	+0.08(+0.50%)
Jan 04, 2018	16.56	16.56	16.35	16.40	127,096	-0.12(-0.74%)
Jan 03, 2018	16.64	16.64	16.35	16.52	151,258	-0.04(-0.25%)
Jan 02, 2018	16.40	16.60	16.15	16.56	211,770	+0.16(+1.00%)
Dec 29, 2017		16.40	16.40	16.40	0	+0.25(+1.52%)
Dec 28, 2017	15.90	16.31	15.59	16.15	148,651	+0.33(+2.07%)
Dec 27, 2017	15.66	15.82	15.51	15.82	80,513	+0.16(+1.05%)
Dec 26, 2017	15.58	15.70	15.58	15.66	43,592	+0.04(+0.26%)
Dec 22, 2017	15.49	15.70	15.49	15.62	45,715	+0.08(+0.53%)
Dec 21, 2017	15.58	15.74	15.49	15.53	38,560	-0.08(-0.52%)
Dec 20, 2017	15.53	15.74	15.41	15.62	116,810	+0.16(+1.06%)
Dec 19, 2017	15.41	15.66	15.31	15.45	147,798	+0.00(+0.00%)
Dec 18, 2017	15.66	15.66	15.21	15.45	171,895	-0.08(-0.53%)
Dec 15, 2017	15.66	15.68	15.49	15.53	114,653	-0.07(-0.47%)
Dec 14, 2017	15.53	15.66	15.53	15.61	109,441	+0.07(+0.47%)
Dec 13, 2017	15.45	15.70	15.41	15.53	140,002	+0.12(+0.80%)
Dec 12, 2017	15.08	15.66	15.08	15.41	693,566	+0.25(+1.62%)
Dec 11, 2017	15.08	15.29	15.08	15.17	30,675	+0.00(+0.00%)
Dec 08, 2017	15.33	15.41	15.00	15.17	272,844	-0.16(-1.07%)
Dec 07, 2017	15.00	15.49	15.00	15.33	148,387	+0.20(+1.35%)
Dec 06, 2017	15.12	15.17	14.88	15.12	161,741	+0.08(+0.55%)
Dec 05, 2017	15.21	15.27	14.96	15.04	75,496	-0.08(-0.54%)
Dec 04, 2017	14.96	15.21	14.88	15.12	178,594	+0.16(+1.10%)
Dec 01, 2017	15.21	15.29	14.84	14.96	145,787	-0.16(-1.08%)
Nov 30, 2017	15.41	15.47	15.00	15.12	441,075	-0.12(-0.81%)
Nov 29, 2017	15.49	15.58	15.17	15.25	60,300	-0.21(-1.33%)
Nov 28, 2017	15.45	15.49	15.21	15.45	57,118	+0.04(+0.27%)
Nov 27, 2017	15.25	15.49	15.17	15.41	66,679	+0.11(+0.75%)
Nov 24, 2017	15.53	15.53	15.30	15.30	5,427	-0.20(-1.27%)
Nov 22, 2017	15.37	15.49	15.33	15.49	56,865	+0.04(+0.27%)
Nov 21, 2017	15.33	15.49	15.33	15.45	73,823	+0.08(+0.53%)
Nov 20, 2017	15.12	15.41	15.12	15.37	72,139	+0.16(+1.08%)
Nov 17, 2017	15.33	15.33	15.08	15.21	60,699	+0.04(+0.27%)
Nov 16, 2017	15.08	15.41	15.00	15.17	143,274	-0.25(-1.60%)
Nov 15, 2017	15.33	15.58	15.33	15.41	85,731	-0.12(-0.79%)
Nov 14, 2017	15.66	15.66	15.33	15.53	79,423	-0.08(-0.52%)
Nov 13, 2017	15.58	15.62	15.25	15.62	316,509	+0.20(+1.33%)
Nov 10, 2017	15.49	15.58	15.29	15.41	98,971	-0.12(-0.79%)
Nov 09, 2017	15.53	15.53	15.29	15.53	43,881	+0.08(+0.53%)
Nov 08, 2017	15.53	15.53	15.33	15.45	57,051	+0.04(+0.27%)
Nov 07, 2017	15.37	15.58	15.21	15.41	74,514	+0.00(+0.00%)
Nov 06, 2017	15.29	15.53	15.28	15.41	83,073	+0.04(+0.27%)
Nov 03, 2017	15.58	15.58	15.21	15.37	92,351	+0.12(+0.81%)
Nov 02, 2017	15.08	15.41	15.03	15.25	193,510	+0.08(+0.54%)

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.