Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.51	17.68	17.27	17.39	20,244,078	-0.03(-0.16%)
Jan 30, 2018	17.52	17.59	17.48	17.41	20,905,006	-0.11(-0.65%)
Jan 29, 2018	17.63	17.77	17.47	17.53	13,605,166	-0.21(-1.17%)
Jan 26, 2018	17.26	17.77	17.20	17.73	19,859,536	+0.54(+3.15%)
Jan 25, 2018	17.24	17.37	17.11	17.19	30,963,222	-0.22(-1.28%)
Jan 24, 2018	17.55	17.55	17.19	17.42	21,381,304	-0.07(-0.40%)
Jan 23, 2018	17.59	17.64	17.26	17.49	32,248,160	-0.19(-1.09%)
Jan 22, 2018		17.70	17.44	17.68	19,592,054	+0.07(+0.42%)
Jan 19, 2018	17.79	17.81	17.53	17.61	24,625,276	-0.17(-0.96%)
Jan 18, 2018	17.67	17.84	17.64	17.78	22,567,936	+0.11(+0.62%)
Jan 17, 2018	17.50	17.81	17.33	17.67	36,394,672	-0.13(-0.76%)
Jan 16, 2018	18.33	18.39	17.75	17.80	32,813,142	-0.34(-1.89%)
Jan 12, 2018		18.14	18.14	18.14	0	+0.17(+0.95%)
Jan 11, 2018	17.95	18.06	17.90	17.97	17,830,522	+0.06(+0.36%)
Jan 10, 2018			17.84	17.91	21,133,886	-0.24(-1.32%)
Jan 09, 2018	18.00	18.30	17.95	18.15	19,140,194	+0.16(+0.89%)
Jan 08, 2018	17.56	18.06	17.56	17.99	20,326,078	+0.31(+1.77%)
Jan 05, 2018	17.63	17.75	17.43	17.68	20,600,500	+0.29(+1.66%)
Jan 04, 2018	17.56	17.75	17.35	17.39	19,070,132	-0.08(-0.47%)
Jan 03, 2018	17.20	17.53	17.17	17.47	25,260,256	+0.22(+1.26%)
Jan 02, 2018	17.04	17.34	16.85	17.25	19,202,604	+0.41(+2.42%)
Dec 29, 2017		16.85	16.85	16.85	0	+0.00(+0.02%)
Dec 28, 2017	16.95	16.97	16.68	16.84	14,076,468	-0.04(-0.25%)
Dec 27, 2017	16.87	16.97	16.77	16.89	22,576,428	+0.08(+0.49%)
Dec 26, 2017	16.86	16.96	16.77	16.80	14,330,282	-0.04(-0.24%)
Dec 22, 2017	16.80	16.93	16.72	16.84	18,440,162	+0.04(+0.22%)
Dec 21, 2017	17.10	17.17	16.79	16.81	30,081,364	-0.16(-0.96%)
Dec 20, 2017	16.95	17.12	16.85	16.97	34,012,768	+0.17(+1.02%)
Dec 19, 2017	16.52	16.83	16.35	16.80	31,582,702	+0.39(+2.35%)
Dec 18, 2017	15.83	16.45	15.77	16.41	93,348,296	+0.20(+1.25%)
Dec 15, 2017	15.94	16.40	15.81	16.21	162,867,456	-1.34(-7.64%)
Dec 14, 2017	17.69	17.86	17.50	17.55	23,266,406	-0.12(-0.66%)
Dec 13, 2017	17.54	17.87	17.48	17.67	21,565,572	+0.22(+1.25%)
Dec 12, 2017	17.48	17.58	17.28	17.45	18,368,956	+0.00(+0.02%)
Dec 11, 2017	17.27	17.45	17.20	17.45	21,112,142	+0.16(+0.90%)
Dec 08, 2017	17.26	17.38	17.21	17.29	12,794,876	+0.09(+0.53%)
Dec 07, 2017	16.99	17.28	16.96	17.20	16,297,539	+0.16(+0.95%)
Dec 06, 2017	17.10	17.25	17.02	17.04	18,719,890	-0.05(-0.29%)
Dec 05, 2017	17.54	17.58	17.05	17.09	26,461,468	-0.37(-2.11%)
Dec 04, 2017	17.29	17.84	17.28	17.45	38,169,012	+0.26(+1.51%)
Dec 01, 2017	16.91	17.24	16.91	17.19	33,716,812	+0.12(+0.70%)
Nov 30, 2017	16.66	17.20	16.58	17.07	47,465,644	+0.40(+2.41%)
Nov 29, 2017	15.90	16.75	15.78	16.67	36,427,300	+0.77(+4.83%)
Nov 28, 2017	15.46	15.91	15.39	15.90	22,287,058	+0.45(+2.90%)
Nov 27, 2017	15.53	15.59	15.32	15.45	14,833,739	-0.07(-0.47%)
Nov 24, 2017	15.52	15.66	15.46	15.53	8,018,706	-0.03(-0.22%)
Nov 22, 2017	15.38	15.62	15.29	15.56	15,294,088	+0.24(+1.57%)
Nov 21, 2017	15.18	15.33	15.12	15.32	12,443,632	+0.16(+1.03%)
Nov 20, 2017	15.18	15.23	15.04	15.16	15,874,371	-0.06(-0.42%)
Nov 17, 2017	15.24	15.27	15.10	15.23	20,239,110	-0.06(-0.40%)
Nov 16, 2017	14.86	15.30	14.75	15.29	23,498,766	+0.45(+3.06%)
Nov 15, 2017	15.03	15.05	14.72	14.84	17,329,352	-0.23(-1.56%)
Nov 14, 2017	15.09	15.14	14.95	15.07	14,487,698	-0.11(-0.70%)
Nov 13, 2017	15.06	15.24	14.88	15.18	16,106,512	-0.10(-0.66%)
Nov 10, 2017	15.24	15.37	15.18	15.28	11,349,635	-0.05(-0.30%)
Nov 09, 2017	15.62	15.63	15.31	15.32	17,882,918	-0.38(-2.45%)
Nov 08, 2017	15.60	15.82	15.56	15.71	12,772,942	-0.10(-0.64%)
Nov 07, 2017	15.60	15.99	15.52	15.81	18,053,026	+0.20(+1.31%)
Nov 06, 2017	15.57	15.63	15.43	15.60	15,007,379	-0.05(-0.31%)
Nov 03, 2017	15.75	15.78	15.61	15.65	13,118,900	-0.09(-0.60%)
Nov 02, 2017	15.32	15.75	15.28	15.75	20,051,592	+0.45(+2.93%)

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.