Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.57	17.82	17.42	17.79	1,067,525	+0.33(+1.87%)
Jan 30, 2018	17.52	17.67	17.44	17.47	563,476	-0.20(-1.12%)
Jan 29, 2018	17.89	17.89	17.56	17.67	478,712	-0.35(-1.94%)
Jan 26, 2018	18.19	18.30	17.91	18.02	424,615	-0.14(-0.75%)
Jan 25, 2018	18.37	18.40	18.03	18.15	620,634	-0.18(-1.00%)
Jan 24, 2018	18.43	18.46	18.10	18.34	585,709	-0.11(-0.58%)
Jan 23, 2018	18.37	18.49	18.27	18.44	466,209	+0.16(+0.87%)
Jan 22, 2018	18.23	18.41	18.18	18.28	583,118	+0.05(+0.29%)
Jan 19, 2018	17.86	18.25	17.86	18.23	851,364	+0.33(+1.83%)
Jan 18, 2018	18.06	18.21	17.90	17.90	561,403	-0.23(-1.26%)
Jan 17, 2018	18.21	18.25	18.06	18.13	708,924	+0.05(+0.25%)
Jan 16, 2018	18.36	18.53	18.08	18.08	367,892	-0.20(-1.08%)
Jan 12, 2018		18.28	18.28	18.28	0	-0.08(-0.46%)
Jan 11, 2018	18.39	18.51	18.30	18.37	527,120	+0.02(+0.12%)
Jan 10, 2018	18.42	18.42	18.09	18.34	345,798	-0.17(-0.90%)
Jan 09, 2018	19.00	19.04	18.50	18.51	530,156	-0.52(-2.72%)
Jan 08, 2018	19.04	19.10	18.90	19.03	371,737	+0.03(+0.16%)
Jan 05, 2018	18.91	19.02	18.81	19.00	590,791	+0.11(+0.60%)
Jan 04, 2018	19.35	19.35	18.88	18.88	366,293	-0.43(-2.21%)
Jan 03, 2018	19.45	19.61	19.30	19.31	458,907	-0.17(-0.86%)
Jan 02, 2018	19.41	19.41	19.36	19.48	980,403	+0.08(+0.39%)
Dec 29, 2017		19.40	19.40	19.40	0	+0.01(+0.04%)
Dec 28, 2017	19.39	19.40	19.22	19.39	481,084	+0.05(+0.24%)
Dec 27, 2017	19.44	19.49	19.29	19.35	360,383	-0.01(-0.04%)
Dec 26, 2017	19.17	19.45	19.17	19.36	277,100	+0.18(+0.95%)
Dec 22, 2017	18.94	19.24	18.85	19.17	525,604	+0.23(+1.21%)
Dec 21, 2017	19.10	19.16	18.91	18.94	477,656	-0.05(-0.24%)
Dec 20, 2017	19.43	19.54	18.99	18.99	621,553	-0.46(-2.35%)
Dec 19, 2017	19.83	19.84	19.37	19.45	491,579	-0.41(-2.07%)
Dec 18, 2017	19.64	19.93	19.64	19.86	509,596	+0.23(+1.16%)
Dec 15, 2017	19.24	19.73	19.24	19.63	2,142,173	+0.40(+2.10%)
Dec 14, 2017	19.17	19.46	19.10	19.23	694,523	+0.10(+0.52%)
Dec 13, 2017	19.01	19.26	19.01	19.13	855,250	+0.17(+0.88%)
Dec 12, 2017	18.82	19.04	18.74	18.96	739,797	+0.18(+0.96%)
Dec 11, 2017	18.89	18.94	18.76	18.78	503,531	-0.08(-0.44%)
Dec 08, 2017	18.92	19.01	18.76	18.86	509,421	+0.00(+0.00%)
Dec 07, 2017	18.86	18.98	18.76		492,524	+0.00(+0.00%)
Dec 06, 2017	19.08	19.16	18.76	18.86	669,696	-0.24(-1.26%)
Dec 05, 2017	19.59	19.67	19.10	19.10	606,216	-0.51(-2.62%)
Dec 04, 2017	19.42	19.70	19.40	19.61	642,111	+0.23(+1.17%)
Dec 01, 2017	19.35	19.44	19.22	19.38	639,470	+0.11(+0.55%)
Nov 30, 2017	19.44	19.56	19.14	19.28	1,204,503	-0.11(-0.58%)
Nov 29, 2017	19.09	19.50	19.04	19.39	619,995	+0.37(+1.94%)
Nov 28, 2017	18.79	19.04	18.72	19.02	726,244	+0.22(+1.16%)
Nov 27, 2017	19.03	19.16	18.79	18.80	765,669	-0.27(-1.42%)
Nov 24, 2017	19.00	19.18	18.96	19.07	356,348	+0.08(+0.40%)
Nov 22, 2017	18.91	19.16	18.89	19.00	777,977	+0.08(+0.40%)
Nov 21, 2017	18.75	18.92	18.63	18.92	780,499	+0.23(+1.21%)
Nov 20, 2017	18.72	18.76	18.55	18.70	555,803	-0.05(-0.24%)
Nov 17, 2017	18.63	18.89	18.59	18.74	565,709	+0.05(+0.28%)
Nov 16, 2017	18.46	18.74	18.46	18.69	619,834	+0.20(+1.06%)
Nov 15, 2017	18.57	18.70	18.49	18.49	608,850	-0.14(-0.73%)
Nov 14, 2017	18.43	18.64	18.40	18.63	324,778	+0.13(+0.69%)
Nov 13, 2017	18.66	18.79	18.41	18.50	649,435	-0.14(-0.73%)
Nov 10, 2017	18.49	18.77	18.49	18.64	668,756	+0.11(+0.61%)
Nov 09, 2017	18.19	18.74	18.19	18.52	792,332	+0.20(+1.11%)
Nov 08, 2017	18.19	18.47	18.18	18.32	640,365	+0.06(+0.33%)
Nov 07, 2017	18.05	18.34	17.99	18.26	620,722	+0.26(+1.47%)
Nov 06, 2017	18.14	18.31	17.92	18.00	1,091,420	-0.14(-0.79%)
Nov 03, 2017	18.64	18.64	17.96	18.14	1,091,064	-0.66(-3.53%)
Nov 02, 2017	18.06	18.83	18.06	18.80	663,496	+0.88(+4.93%)

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.