Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.80	18.92	18.65	18.70	363,943	-0.05(-0.26%)
Jan 30, 2018	18.83	18.99	18.68	18.75	600,317	-0.18(-0.93%)
Jan 29, 2018	18.95	19.06	18.89	18.92	440,576	-0.03(-0.17%)
Jan 26, 2018	18.99	18.99	18.77	18.95	392,656	+0.07(+0.38%)
Jan 25, 2018	19.43	19.49	18.66	18.88	832,436	-0.37(-1.91%)
Jan 24, 2018	19.65	20.09	19.23	19.25	549,554	-0.34(-1.71%)
Jan 23, 2018	19.46	19.72	19.33	19.59	519,091	-0.03(-0.16%)
Jan 22, 2018	19.46	19.63	19.29	19.62	452,494	+0.10(+0.53%)
Jan 19, 2018	19.06	19.51	19.06	19.51	436,321	+0.39(+2.05%)
Jan 18, 2018	19.44	19.53	19.10	19.12	614,157	-0.35(-1.81%)
Jan 17, 2018	19.34	19.51	19.15	19.47	476,913	+0.26(+1.37%)
Jan 16, 2018	19.27	19.56	19.06	19.21	687,090	-0.21(-1.07%)
Jan 12, 2018		19.42	19.42	19.42	0	-0.02(-0.12%)
Jan 11, 2018	19.16	19.48	19.15	19.44	445,935	+0.34(+1.76%)
Jan 10, 2018		19.46		19.11	461,594	+0.16(+0.84%)
Jan 09, 2018	18.79	19.16	18.79	18.95	368,894	+0.21(+1.11%)
Jan 08, 2018	18.71	18.83	18.61	18.74	573,024	+0.00(+0.00%)
Jan 05, 2018	18.67	18.79	18.51	18.74	436,436	+0.18(+0.99%)
Jan 04, 2018	18.83	18.99	18.51	18.55	394,220	-0.09(-0.47%)
Jan 03, 2018	18.67	18.82	18.48	18.64	387,873	-0.02(-0.09%)
Jan 02, 2018	18.86	18.71	18.53	18.66	476,627	-0.06(-0.30%)
Dec 29, 2017		18.71	18.71	18.71	0	-0.34(-1.79%)
Dec 28, 2017	19.05	19.14	18.95	19.06	262,386	+0.08(+0.42%)
Dec 27, 2017	19.10	19.25	18.92	18.98	543,936	-0.13(-0.67%)
Dec 26, 2017	19.15	19.31	19.00	19.10	382,835	-0.09(-0.46%)
Dec 22, 2017	19.36	19.36	19.15	19.19	318,574	-0.09(-0.45%)
Dec 21, 2017	19.13	19.38	19.08	19.28	371,978	+0.28(+1.46%)
Dec 20, 2017	19.37	19.37	18.80	19.00	610,417	-0.17(-0.91%)
Dec 19, 2017	19.37	19.41	19.10	19.17	295,201	-0.15(-0.78%)
Dec 18, 2017	19.21	19.52	19.16	19.33	363,913	+0.33(+1.76%)
Dec 15, 2017	18.50	19.23	18.46	18.99	1,921,307	+0.53(+2.88%)
Dec 14, 2017	18.81	18.89	18.40	18.46	493,605	-0.33(-1.78%)
Dec 13, 2017	18.92	19.12	18.75	18.79	300,875	-0.13(-0.67%)
Dec 12, 2017	18.94	19.10	18.78	18.92	276,596	+0.06(+0.34%)
Dec 11, 2017	18.99	19.14	18.76	18.86	282,959	-0.10(-0.54%)
Dec 08, 2017	19.29	19.29	18.94	18.96	224,588	-0.15(-0.79%)
Dec 07, 2017	18.98	19.27	18.97	19.11	205,279	+0.04(+0.21%)
Dec 06, 2017	19.10	19.30	19.00	19.07	274,688	-0.08(-0.42%)
Dec 05, 2017	19.87	19.87	19.14	19.15	383,079	-0.56(-2.86%)
Dec 04, 2017	19.90	20.06	19.66	19.71	535,088	+0.23(+1.18%)
Dec 01, 2017	19.58	19.60	18.94	19.48	514,199	-0.05(-0.24%)
Nov 30, 2017	20.24	20.24	19.52	19.53	336,304	-0.44(-2.19%)
Nov 29, 2017	19.45	20.17	19.30	19.97	635,563	+0.69(+3.58%)
Nov 28, 2017	18.63	19.29	18.63	19.28	424,885	+0.68(+3.63%)
Nov 27, 2017	18.55	18.79	18.47	18.60	251,008	+0.04(+0.21%)
Nov 24, 2017	18.75	18.91	18.49	18.56	157,507	-0.13(-0.68%)
Nov 22, 2017	18.79	18.96	18.69	18.69	223,882	-0.09(-0.46%)
Nov 21, 2017	18.71	18.82	18.59	18.78	446,231	+0.20(+1.07%)
Nov 20, 2017	18.37	18.58	18.28	18.58	226,742	+0.29(+1.61%)
Nov 17, 2017	18.04	18.39	17.92	18.29	391,482	+0.10(+0.52%)
Nov 16, 2017	18.31	18.34	17.94	18.19	412,575	+0.01(+0.04%)
Nov 15, 2017	17.86	18.31	17.86	18.18	360,468	+0.09(+0.48%)
Nov 14, 2017	17.97	18.62	17.97	18.09	439,473	-0.05(-0.26%)
Nov 13, 2017	17.75	18.17	17.67	18.14	219,978	+0.25(+1.42%)
Nov 10, 2017	18.02	18.09	17.88	17.89	354,584	-0.07(-0.40%)
Nov 09, 2017	18.09	18.25	17.67	17.96	463,053	-0.25(-1.35%)
Nov 08, 2017	18.19	18.25	17.94	18.21	530,397	-0.06(-0.35%)
Nov 07, 2017	18.88	18.94	18.23	18.27	361,937	-0.64(-3.40%)
Nov 06, 2017	18.90	19.06	18.78	18.91	370,114	-0.05(-0.25%)
Nov 03, 2017	19.06	19.11	18.88	18.96	351,929	-0.07(-0.38%)
Nov 02, 2017	18.79	19.08	18.69	19.03	336,830	+0.27(+1.44%)

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.