Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.11	19.23	18.96	19.16	250,216	+0.08(+0.42%)
Jan 30, 2018	19.24	19.28	19.03	19.08	121,437	-0.29(-1.48%)
Jan 29, 2018	19.53	19.63	19.23	19.37	171,899	-0.20(-1.00%)
Jan 26, 2018	19.58	19.73	19.35	19.57	163,415	+0.16(+0.83%)
Jan 25, 2018	19.55	19.64	19.32	19.41	228,077	+0.12(+0.60%)
Jan 24, 2018	19.37	19.47	19.07	19.29	171,667	+0.01(+0.05%)
Jan 23, 2018	19.01	19.35	18.75	19.28	132,464	+0.22(+1.17%)
Jan 22, 2018	19.25	19.33	18.92	19.06	119,665	-0.14(-0.74%)
Jan 19, 2018	18.62	19.27	18.46	19.20	107,803	+0.57(+3.07%)
Jan 18, 2018	18.85	18.85	18.58	18.63	207,875	-0.27(-1.42%)
Jan 17, 2018	18.75	18.95	18.58	18.90	208,103	+0.29(+1.58%)
Jan 16, 2018	19.18	19.33	18.57	18.60	130,072	-0.55(-2.89%)
Jan 12, 2018		19.16	19.16	19.16	0	+0.31(+1.66%)
Jan 11, 2018	18.65	18.97	18.53	18.84	177,774	+0.18(+0.96%)
Jan 10, 2018	18.56	18.85	18.33	18.66	211,078	+0.11(+0.58%)
Jan 09, 2018	18.91	18.94	18.47	18.56	140,025	-0.38(-2.03%)
Jan 08, 2018	18.73	18.97	18.51	18.94	260,126	+0.22(+1.19%)
Jan 05, 2018	18.48	18.72	18.35	18.72	182,446	+0.33(+1.80%)
Jan 04, 2018	18.68	18.68	18.12	18.39	300,857	-0.17(-0.91%)
Jan 03, 2018	18.57	18.78	18.37	18.56	214,703	-0.07(-0.38%)
Jan 02, 2018	18.94	18.99	18.49	18.63	296,533	-0.21(-1.09%)
Dec 29, 2017		18.83	18.83	18.83	0	-0.08(-0.43%)
Dec 28, 2017	18.88	18.94	18.67	18.91	171,712	+0.03(+0.14%)
Dec 27, 2017	18.99	19.15	18.83	18.89	199,806	-0.13(-0.66%)
Dec 26, 2017	18.99	19.19	18.87	19.01	151,203	+0.04(+0.24%)
Dec 22, 2017	18.76	19.01	18.55	18.97	221,704	+0.26(+1.38%)
Dec 21, 2017	18.60	18.81	18.57	18.71	309,086	+0.19(+1.01%)
Dec 20, 2017	18.49	18.71	18.46	18.52	322,956	+0.03(+0.14%)
Dec 19, 2017	18.40	18.58	18.23	18.49	315,064	+0.13(+0.68%)
Dec 18, 2017	18.27	18.47	18.23	18.37	664,305	+0.11(+0.59%)
Dec 15, 2017	17.86	18.30	17.78	18.26	1,783,903	+0.43(+2.40%)
Dec 14, 2017	17.90	18.05	17.77	17.83	553,089	-0.07(-0.40%)
Dec 13, 2017	17.73	17.98	17.65	17.90	313,243	+0.23(+1.31%)
Dec 12, 2017	17.85	18.00	17.66	17.67	348,910	-0.14(-0.80%)
Dec 11, 2017	17.96	18.02	17.59	17.82	356,191	-0.08(-0.45%)
Dec 08, 2017	18.08	18.09	17.86	17.90	185,132	+0.00(+0.00%)
Dec 07, 2017	17.82	18.33	17.82		275,646	+0.00(+0.00%)
Dec 06, 2017	17.95	18.19	17.71	17.73	182,194	-0.29(-1.59%)
Dec 05, 2017	18.15	18.37	17.96	18.02	253,008	-0.21(-1.13%)
Dec 04, 2017	17.84	18.36	17.84	18.23	472,029	+0.51(+2.87%)
Dec 01, 2017	17.69	17.86	17.48	17.72	636,878	-0.04(-0.20%)
Nov 30, 2017	17.38	17.77	17.38	17.75	571,427	+0.45(+2.58%)
Nov 29, 2017	17.09	17.35	17.07	17.31	350,125	+0.21(+1.25%)
Nov 28, 2017	16.80	17.14	16.80	17.09	396,350	+0.28(+1.69%)
Nov 27, 2017	17.09	17.11	16.73	16.81	330,795	-0.27(-1.56%)
Nov 24, 2017	17.03	17.10	16.84	17.07	114,378	+0.02(+0.10%)
Nov 22, 2017	17.12	17.21	17.01	17.06	454,425	+0.00(+0.00%)
Nov 21, 2017	16.96	17.07	16.91	17.06	586,318	+0.05(+0.31%)
Nov 20, 2017	16.82	17.07	16.72	17.00	714,602	+0.21(+1.27%)
Nov 17, 2017	16.44	16.89	16.27	16.79	884,967	+0.44(+2.72%)
Nov 16, 2017	15.89	16.52	15.89	16.35	512,023	+0.41(+2.56%)
Nov 15, 2017	15.56	16.03	15.39	15.94	1,077,253	+0.28(+1.81%)
Nov 14, 2017	15.52	15.72	15.01	15.65	5,423,581	+0.14(+0.92%)
Nov 13, 2017	16.65	16.65	15.31	15.51	2,067,871	-1.55(-9.11%)
Nov 10, 2017	16.69	17.18	16.39	17.07	523,888	+0.43(+2.56%)
Nov 09, 2017	16.23	16.71	16.20	16.64	660,540	+0.43(+2.63%)
Nov 08, 2017	15.76	16.36	15.63	16.21	602,235	+0.23(+1.44%)
Nov 07, 2017	16.08	16.12	15.89	15.98	350,006	-0.11(-0.66%)
Nov 06, 2017	16.12	16.28	16.02	16.09	124,542	+0.03(+0.17%)
Nov 03, 2017	16.13	16.14	15.88	16.06	238,475	-0.10(-0.60%)
Nov 02, 2017	16.17	16.20	15.99	16.16	223,576	-0.01(-0.06%)

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.