Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.77	20.98	20.61	20.82	29,476	+0.73(+3.63%)
Jan 30, 2018	20.06	20.21	20.03	20.09	5,213	-0.17(-0.84%)
Jan 29, 2018	20.27	20.41	20.26	20.26	12,601	-0.68(-3.25%)
Jan 26, 2018	20.78	20.94	20.78	20.94	11,582	-0.24(-1.15%)
Jan 25, 2018	21.05	21.32	21.03	21.18	11,808	+0.18(+0.87%)
Jan 24, 2018	20.62	21.00	20.62	21.00	7,058	+0.41(+1.99%)
Jan 23, 2018	20.14	20.59	20.14	20.59	9,419	+0.59(+2.95%)
Jan 22, 2018	19.91	20.02	19.88	20.00	14,795	+0.27(+1.37%)
Jan 19, 2018	19.74	19.74	19.46	19.73	6,284	-0.16(-0.80%)
Jan 18, 2018	19.78	19.93	19.76	19.89	8,818	+0.95(+5.02%)
Jan 17, 2018	18.68	19.01	18.55	18.94	7,714	+1.02(+5.69%)
Jan 16, 2018	18.05	18.20	17.92	17.92	17,968	+0.47(+2.69%)
Jan 12, 2018		17.45	17.45	17.45	0	+0.33(+1.93%)
Jan 11, 2018	17.14	17.26	17.09	17.12	10,217	-0.31(-1.78%)
Jan 10, 2018	17.48	17.52	17.38	17.43	18,995	-0.28(-1.58%)
Jan 09, 2018	17.55	17.75	17.48	17.71	8,206	-0.14(-0.78%)
Jan 08, 2018	17.69	17.88	17.68	17.85	25,876	-0.20(-1.11%)
Jan 05, 2018	17.93	18.05	17.90	18.05	11,896	+0.55(+3.14%)
Jan 04, 2018	17.47	17.54	17.42	17.50	7,696	+0.05(+0.26%)
Jan 03, 2018	17.37	17.52	17.37	17.45	6,064	+0.00(+0.03%)
Jan 02, 2018		17.59	17.43	17.45	9,445	-0.41(-2.30%)
Dec 29, 2017		17.86	17.86	17.86	0	+0.50(+2.88%)
Dec 28, 2017	17.41	17.52	17.33	17.36	8,069	-0.18(-1.00%)
Dec 27, 2017	17.29	17.59	17.29	17.54	10,175	+1.14(+6.92%)
Dec 26, 2017	16.35	16.50	16.35	16.40	7,704	+0.11(+0.68%)
Dec 22, 2017	16.14	16.35	16.14	16.29	7,647	+0.06(+0.40%)
Dec 21, 2017	16.34	16.34	16.16	16.23	9,661	-0.83(-4.89%)
Dec 20, 2017	17.19	17.29	17.00	17.06	21,492	-0.64(-3.62%)
Dec 19, 2017	17.71	17.80	17.63	17.70	14,018	+0.59(+3.43%)
Dec 18, 2017	16.91	17.40	16.85	17.11	70,482	+1.07(+6.69%)
Dec 15, 2017	15.86	16.04	15.86	16.04	17,325	-0.37(-2.22%)
Dec 14, 2017	16.46	16.61	16.34	16.41	14,717	+0.32(+1.99%)
Dec 13, 2017	15.74	16.14	15.74	16.09	32,024	+0.53(+3.37%)
Dec 12, 2017	15.58	15.61	15.52	15.56	9,214	+0.03(+0.16%)
Dec 11, 2017	15.59	15.59	15.42	15.54	30,938	-0.29(-1.86%)
Dec 08, 2017	15.96	15.98	15.76	15.83	7,933	-0.06(-0.38%)
Dec 07, 2017	15.98	15.98	15.75	15.89	13,642	-0.82(-4.91%)
Dec 06, 2017	16.55	16.73	16.48	16.71	13,865	-0.79(-4.51%)
Dec 05, 2017	17.33	17.68	17.33	17.50	8,327	+0.37(+2.17%)
Dec 04, 2017	17.01	17.26	17.01	17.13	8,597	+0.18(+1.08%)
Dec 01, 2017	16.96	17.01	16.83	16.95	10,654	+0.30(+1.77%)
Nov 30, 2017	16.55	16.75	16.55	16.65	18,994	+0.15(+0.91%)
Nov 29, 2017	16.47	16.55	16.40	16.50	46,191	-0.23(-1.37%)
Nov 28, 2017	16.51	16.81	16.51	16.73	14,252	+0.49(+3.02%)
Nov 27, 2017	16.10	16.35	16.10	16.24	5,917	+0.18(+1.12%)
Nov 24, 2017	15.97	16.06	15.97	16.06	1,934	+0.11(+0.69%)
Nov 22, 2017	15.91	16.00	15.83	15.95	8,443	+0.40(+2.57%)
Nov 21, 2017	15.54	15.60	15.54	15.55	5,025	+0.10(+0.61%)
Nov 20, 2017	15.50	15.50	15.43	15.46	11,841	-0.07(-0.48%)
Nov 17, 2017	15.25	15.60	15.25	15.53	6,989	+0.47(+3.16%)
Nov 16, 2017	14.79	15.08	14.77	15.05	8,554	+0.62(+4.33%)
Nov 15, 2017	14.45	14.47	14.40	14.43	3,902	-0.07(-0.48%)
Nov 14, 2017	14.41	14.66	14.37	14.50	23,529	+0.04(+0.28%)
Nov 13, 2017	14.29	14.56	14.28	14.46	9,887	-0.07(-0.48%)
Nov 10, 2017	14.49	14.54	14.46	14.53	4,550	-0.31(-2.09%)
Nov 09, 2017	14.68	14.88	14.67	14.84	13,079	-0.07(-0.47%)
Nov 08, 2017	14.87	14.98	14.75	14.91	9,718	+0.32(+2.18%)
Nov 07, 2017	14.67	14.69	14.54	14.59	7,468	-0.10(-0.66%)
Nov 06, 2017	14.39	14.70	14.37	14.69	3,879	+0.15(+1.03%)
Nov 03, 2017	14.52	14.54	14.42	14.54	8,734	-0.25(-1.69%)
Nov 02, 2017	14.77	14.79	14.68	14.79	9,655	+0.44(+3.07%)

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.