Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.13	18.91	18.07	18.41	64,993	+0.79(+4.48%)
Jan 30, 2018		20.60	17.20	17.62	21,744	-2.98(-14.47%)
Jan 29, 2018	20.76	20.77	20.56	20.60	7,527	-0.39(-1.86%)
Jan 26, 2018	21.00	21.04	20.99	20.99	932	-0.51(-2.35%)
Jan 25, 2018	21.57	21.68	21.44	21.50	13,386	-0.08(-0.39%)
Jan 24, 2018	21.12	21.72	21.12	21.58	8,390	+0.47(+2.23%)
Jan 23, 2018		21.11	19.97	21.11	9,371	+1.14(+5.69%)
Jan 22, 2018	19.80	19.97	19.67	19.97	3,334	+0.03(+0.17%)
Jan 19, 2018	19.70	20.01	19.67	19.94	8,228	+0.18(+0.90%)
Jan 18, 2018	20.26	20.26	19.66	19.76	4,419	-0.59(-2.90%)
Jan 17, 2018	20.86	20.89	20.26	20.35	7,382	-0.65(-3.10%)
Jan 16, 2018	20.50	21.01	20.50	21.00	7,379	+0.74(+3.66%)
Jan 12, 2018		20.26	20.26	20.26	0	+0.99(+5.14%)
Jan 11, 2018	19.47	19.47	19.16	19.27	5,994	-0.23(-1.18%)
Jan 10, 2018	19.55	19.60	19.50	19.50	2,402	-0.63(-3.13%)
Jan 09, 2018	19.69	20.13	19.68	20.13	959	+0.01(+0.05%)
Jan 08, 2018	20.10	20.21	20.07	20.12	4,680	-0.08(-0.40%)
Jan 05, 2018	20.16	20.32	20.05	20.20	3,968	+0.15(+0.74%)
Jan 04, 2018	19.99	20.25	19.84	20.05	11,468	+0.11(+0.56%)
Jan 03, 2018	20.34	20.34	19.79	19.94	3,678	-0.41(-2.01%)
Jan 02, 2018	20.46	20.61	20.34	20.35	8,131	+0.00(+0.00%)
Dec 29, 2017		20.35	20.35	20.35	0	-0.29(-1.41%)
Dec 28, 2017	20.50	20.68	20.49	20.64	5,877	+0.03(+0.16%)
Dec 27, 2017	20.65	20.70	20.47	20.61	12,744	+0.27(+1.32%)
Dec 26, 2017	19.35	20.93	19.35	20.34	7,975	-0.28(-1.36%)
Dec 22, 2017	19.35	20.62	19.35	20.62	8,317	+0.37(+1.83%)
Dec 21, 2017	19.64	20.25	19.64	20.25	12,245	+0.78(+4.03%)
Dec 20, 2017	19.70	19.70	19.38	19.47	4,071	+0.12(+0.60%)
Dec 19, 2017	19.23	19.35	19.21	19.35	2,666	+0.31(+1.60%)
Dec 18, 2017	19.00	19.22	19.00	19.04	4,395	+0.07(+0.38%)
Dec 15, 2017	19.05	19.05	18.96	18.97	481	-0.61(-3.13%)
Dec 14, 2017	19.60	19.66	19.46	19.58	2,664	+0.05(+0.28%)
Dec 13, 2017	18.42	19.61	18.42	19.53	8,270	+1.15(+6.26%)
Dec 12, 2017	18.35	18.49	18.30	18.38	26,913	-0.01(-0.08%)
Dec 11, 2017	18.48	18.61	18.25	18.39	2,246	-0.04(-0.23%)
Dec 08, 2017	18.01	18.44	18.01	18.44	2,345	+0.84(+4.75%)
Dec 07, 2017	17.59	17.80	17.59	17.60	3,873	-0.20(-1.12%)
Dec 06, 2017	17.56	17.90	17.56	17.80	6,248	+0.21(+1.19%)
Dec 05, 2017	17.92	17.92	17.59	17.59	2,619	-0.54(-3.00%)
Dec 04, 2017	18.26	18.26	18.13	18.13	900	-0.17(-0.91%)
Dec 01, 2017	18.12	18.47	18.12	18.30	1,708	+0.36(+2.01%)
Nov 30, 2017	18.27	18.27	17.87	17.94	7,873	-0.48(-2.61%)
Nov 29, 2017	18.38	18.42	18.38	18.42	2,268	-0.29(-1.54%)
Nov 28, 2017	18.67	18.74	18.59	18.71	3,341	-0.06(-0.32%)
Nov 27, 2017	18.49	18.77	18.49	18.77	2,949	+0.07(+0.37%)
Nov 24, 2017	18.55	18.71	18.55	18.70	480	+0.31(+1.69%)
Nov 22, 2017	18.00	18.39	18.00	18.39	4,018	+0.49(+2.74%)
Nov 21, 2017	17.83	17.95	17.80	17.90	7,231	+0.48(+2.76%)
Nov 20, 2017	17.52	17.55	17.42	17.42	7,394	-0.11(-0.62%)
Nov 17, 2017	17.46	17.60	17.46	17.53	4,615	+0.26(+1.52%)
Nov 16, 2017	17.32	17.43	17.27	17.27	10,500	-0.06(-0.37%)
Nov 15, 2017	16.65	17.33	16.65	17.33	4,346	+0.49(+2.91%)
Nov 14, 2017	16.81	16.89	16.71	16.84	3,601	+0.09(+0.54%)
Nov 13, 2017	16.60	16.75	16.60	16.75	20,661	-0.11(-0.65%)
Nov 10, 2017	16.84	16.86	16.65	16.86	2,064	+0.16(+0.95%)
Nov 09, 2017	17.49	17.60	16.69	16.70	7,317	-0.98(-5.54%)
Nov 08, 2017	17.75	17.85	17.59	17.68	7,557	-0.08(-0.48%)
Nov 07, 2017	17.88	18.00	17.77	17.77	2,980	-0.27(-1.52%)
Nov 06, 2017	17.82	18.04	17.75	18.04	6,665	+0.25(+1.40%)
Nov 03, 2017	18.02	18.02	17.79	17.79	1,579	-0.44(-2.41%)
Nov 02, 2017	17.73	18.23	17.73	18.23	2,151	+0.71(+4.05%)

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.