Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.67	16.06	15.65	16.05	4,795,491	+0.46(+2.93%)
Jan 30, 2018	15.73	15.74	15.64	15.59	3,266,843	-0.15(-0.98%)
Jan 29, 2018	15.87	15.88	15.62	15.75	3,981,541	-0.13(-0.80%)
Jan 26, 2018	16.17	16.17	15.81	15.88	3,676,955	-0.27(-1.69%)
Jan 25, 2018	15.96	16.15	15.89	16.15	4,569,415	+0.23(+1.46%)
Jan 24, 2018	16.02	16.13	15.84	15.92	3,129,273	-0.09(-0.58%)
Jan 23, 2018	15.64	16.04	15.62	16.01	3,774,499	+0.45(+2.90%)
Jan 22, 2018		15.59	15.28	15.56	2,686,572	+0.21(+1.36%)
Jan 19, 2018	15.26	15.36	15.07	15.35	3,037,994	+0.10(+0.68%)
Jan 18, 2018	15.44	15.44	15.15	15.25	3,068,700	-0.18(-1.16%)
Jan 17, 2018	15.30	15.53	15.20	15.42	4,398,007	+0.30(+1.99%)
Jan 16, 2018	15.16	15.25	15.12	15.12	3,225,342	-0.01(-0.04%)
Jan 12, 2018		15.13	15.13	15.13	0	-0.28(-1.80%)
Jan 11, 2018	15.41	15.51	15.38	15.41	2,118,924	-0.01(-0.04%)
Jan 10, 2018		15.48	15.31	15.41	2,506,302	-0.06(-0.41%)
Jan 09, 2018	15.74	15.78	15.48	15.48	2,885,604	-0.27(-1.69%)
Jan 08, 2018	15.60	15.78	15.57	15.74	2,711,440	+0.13(+0.82%)
Jan 05, 2018	15.75	15.76	15.51	15.62	5,521,971	-0.11(-0.70%)
Jan 04, 2018	15.83	15.90	15.72	15.73	3,621,125	-0.10(-0.66%)
Jan 03, 2018	15.93	16.00	15.77	15.83	2,641,572	-0.06(-0.36%)
Jan 02, 2018	15.95	15.96	15.76	15.89	3,417,976	-0.06(-0.40%)
Dec 29, 2017		15.95	15.95	15.95	0	+0.02(+0.15%)
Dec 28, 2017	15.84	15.93	15.69	15.93	3,000,137	+0.09(+0.55%)
Dec 27, 2017	15.78	16.11	15.75	15.84	4,051,188	+0.11(+0.70%)
Dec 26, 2017	15.58	15.84	15.54	15.73	3,521,272	+0.15(+0.97%)
Dec 22, 2017	15.58	15.71	15.55	15.58	2,952,409	-0.02(-0.15%)
Dec 21, 2017	15.69	15.70	15.51	15.60	4,923,892	-0.09(-0.59%)
Dec 20, 2017	15.97	16.07	15.61	15.70	6,133,753	-0.28(-1.78%)
Dec 19, 2017	16.48	16.50	15.90	15.98	3,957,921	-0.49(-2.95%)
Dec 18, 2017	16.36	16.58	16.35	16.47	4,318,358	+0.13(+0.82%)
Dec 15, 2017	16.25	16.44	16.22	16.33	6,107,899	+0.19(+1.15%)
Dec 14, 2017	16.13	16.25	16.06	16.15	5,005,038	-0.02(-0.11%)
Dec 13, 2017	15.99	16.22	15.99	16.17	3,532,694	+0.19(+1.20%)
Dec 12, 2017	15.93	16.05	15.93	15.97	2,946,738	+0.02(+0.15%)
Dec 11, 2017	15.98	16.07	15.91	15.95	4,344,312	-0.03(-0.18%)
Dec 08, 2017	15.73	15.99	15.73	15.98	4,368,508	+0.30(+1.92%)
Dec 07, 2017	15.55	15.78	15.55	15.68	3,824,581	+0.09(+0.56%)
Dec 06, 2017	15.52	15.60	15.43	15.59	3,992,402	+0.08(+0.52%)
Dec 05, 2017	15.51	15.66	15.51	15.51	3,558,694	+0.00(+0.00%)
Dec 04, 2017	15.77	15.79	15.50	15.51	4,352,218	-0.24(-1.51%)
Dec 01, 2017	15.51	15.75	15.49	15.75	3,814,185	+0.20(+1.27%)
Nov 30, 2017	15.52	15.63	15.40	15.55	4,797,981	+0.03(+0.19%)
Nov 29, 2017	15.56	15.74	15.46	15.52	5,806,054	-0.08(-0.48%)
Nov 28, 2017	15.52	15.63	15.49	15.60	4,291,065	+0.05(+0.34%)
Nov 27, 2017	15.64	15.72	15.53	15.55	4,514,830	-0.12(-0.74%)
Nov 24, 2017	15.78	15.89	15.65	15.66	1,945,449	-0.10(-0.62%)
Nov 22, 2017	15.73	15.89	15.65	15.76	4,376,766	+0.06(+0.41%)
Nov 21, 2017	15.53	15.75	15.52	15.70	6,846,152	+0.17(+1.12%)
Nov 20, 2017	15.71	15.72	15.31	15.52	11,166,756	-0.20(-1.25%)
Nov 17, 2017	15.70	15.91	15.68	15.72	3,872,639	-0.05(-0.29%)
Nov 16, 2017	15.77	15.84	15.55	15.77	9,603,687	+0.01(+0.07%)
Nov 15, 2017	16.43	16.44	15.66	15.75	12,616,345	-0.66(-4.02%)
Nov 14, 2017	16.32	16.63	16.26	16.42	5,182,526	+0.10(+0.60%)
Nov 13, 2017	16.28	16.35	16.18	16.32	4,837,372	+0.07(+0.43%)
Nov 10, 2017	16.26	16.44	16.23	16.25	3,006,517	-0.01(-0.04%)
Nov 09, 2017	16.32	16.48	16.24	16.25	3,101,185	-0.08(-0.50%)
Nov 08, 2017	16.33	16.44	16.28	16.33	3,333,085	+0.05(+0.28%)
Nov 07, 2017	16.28	16.40	16.16	16.29	4,785,219	+0.01(+0.04%)
Nov 06, 2017	16.46	16.58	16.25	16.28	4,266,903	-0.16(-0.99%)
Nov 03, 2017	16.22	16.48	16.06	16.44	6,251,356	+0.30(+1.83%)
Nov 02, 2017	16.25	16.28	15.82	16.15	10,477,651	-0.10(-0.64%)
Nov 01, 2017	16.50	16.56	16.23	16.25	13,879,825	-0.46(-2.77%)
Oct 31, 2017	17.46	17.46	16.14	16.72	27,987,050	-1.22(-6.81%)
Oct 30, 2017	18.07	18.08	17.85	17.94	3,932,796	-0.08(-0.42%)
Oct 27, 2017	17.82	18.18	17.78	18.01	4,171,562	+0.24(+1.37%)
Oct 26, 2017	17.99	18.00	17.75	17.77	2,655,312	-0.11(-0.60%)
Oct 25, 2017	17.96	17.98	17.67	17.88	3,230,670	-0.08(-0.44%)
Oct 24, 2017	18.07	18.12	17.93	17.96	2,882,590	-0.11(-0.63%)
Oct 23, 2017	18.27	18.29	18.03	18.07	3,001,971	-0.20(-1.09%)
Oct 20, 2017	18.22	18.27	18.14	18.27	1,848,364	+0.05(+0.28%)
Oct 19, 2017	18.27	18.34	18.18	18.22	2,426,128	-0.05(-0.25%)
Oct 18, 2017	18.14	18.29	18.09	18.26	2,769,660	+0.12(+0.69%)
Oct 17, 2017	17.97	18.14	17.88	18.14	2,634,085	+0.18(+0.98%)
Oct 16, 2017	18.01	18.06	17.90	17.96	3,861,271	-0.02(-0.09%)
Oct 13, 2017	17.93	18.08	17.85	17.98	4,706,570	+0.16(+0.89%)
Oct 12, 2017	17.83	17.89	17.73	17.82	1,833,989	+0.01(+0.03%)
Oct 11, 2017	17.76	17.91	17.76	17.82	3,007,026	+0.09(+0.48%)
Oct 10, 2017	17.79	17.90	17.64	17.73	2,583,407	-0.02(-0.10%)
Oct 09, 2017	17.76	17.91	17.73	17.75	2,370,023	+0.07(+0.42%)
Oct 06, 2017	17.85	17.91	17.66	17.67	3,302,287	-0.25(-1.39%)
Oct 05, 2017	17.95	18.00	17.83	17.92	2,901,305	-0.02(-0.09%)
Oct 04, 2017	17.99	18.03	17.87	17.94	2,593,954	-0.05(-0.25%)
Oct 03, 2017	17.86	18.06	17.78	17.99	2,542,983	+0.12(+0.70%)
Oct 02, 2017	18.01	18.05	17.82	17.86	3,125,062	-0.24(-1.35%)
Sep 29, 2017	18.06	18.13	17.90	18.10	3,548,363	-0.01(-0.06%)
Sep 28, 2017	17.76	18.14	17.74	18.12	3,236,733	+0.39(+2.18%)
Sep 27, 2017			17.62	17.73	4,424,001	-0.25(-1.39%)
Sep 26, 2017	18.22	18.25	17.79	17.98	6,575,153	-0.43(-2.34%)
Sep 25, 2017	18.26	18.46	18.22	18.41	1,909,551	+0.20(+1.12%)
Sep 22, 2017	18.47	18.47	18.17	18.21	2,084,149	-0.12(-0.68%)
Sep 21, 2017	18.43	18.55	18.31	18.33	2,795,609	-0.10(-0.55%)
Sep 20, 2017	18.50	18.52	18.36	18.43	2,177,727	-0.02(-0.12%)
Sep 19, 2017	18.60	18.66	18.30	18.46	2,888,200	-0.07(-0.37%)
Sep 18, 2017	18.63	18.71	18.51	18.52	2,518,202	-0.11(-0.61%)
Sep 15, 2017	18.44	18.64	18.41	18.64	3,794,654	+0.12(+0.67%)
Sep 14, 2017	18.40	18.53	18.31	18.51	2,532,422	+0.11(+0.59%)
Sep 13, 2017	18.55	18.58	18.39	18.41	2,165,589	-0.12(-0.67%)
Sep 12, 2017	18.47	18.65	18.41	18.53	2,410,842	+0.06(+0.34%)
Sep 11, 2017	18.43	18.56	18.40	18.47	2,217,933	+0.05(+0.28%)
Sep 08, 2017	18.39	18.58	18.33	18.42	2,298,659	+0.03(+0.15%)
Sep 07, 2017	18.37	18.44	18.27	18.39	1,881,345	+0.04(+0.22%)
Sep 06, 2017	18.23	18.66	18.23	18.35	3,859,981	+0.18(+1.00%)
Sep 05, 2017	18.33	18.39	18.13	18.17	2,708,560	-0.16(-0.87%)
Sep 01, 2017	18.10	18.40	18.09	18.33	3,040,969	+0.24(+1.35%)
Aug 31, 2017	18.00	18.12	17.95	18.08	2,857,747	+0.11(+0.60%)
Aug 30, 2017	17.72	18.00	17.62	17.97	2,388,669	+0.25(+1.41%)
Aug 29, 2017	17.61	17.79	17.61	17.72	1,597,251	+0.09(+0.48%)
Aug 28, 2017	17.74	17.76	17.53	17.64	3,011,043	-0.11(-0.64%)
Aug 25, 2017	17.82	17.84	17.71	17.75	2,094,578	-0.02(-0.10%)
Aug 24, 2017	17.67	17.89	17.66	17.77	2,618,344	+0.12(+0.71%)
Aug 23, 2017	17.55	17.69	17.42	17.64	2,335,109	+0.07(+0.42%)
Aug 22, 2017	17.75	17.82	17.51	17.57	2,632,496	-0.15(-0.86%)
Aug 21, 2017	17.60	17.80	17.55	17.72	4,437,482	+0.15(+0.87%)
Aug 18, 2017	18.03	18.04	17.54	17.57	4,676,057	-0.46(-2.55%)
Aug 17, 2017	17.96	18.16	17.82	18.03	3,727,473	+0.07(+0.41%)
Aug 16, 2017	17.42	18.15	17.42	17.96	6,359,608	+0.55(+3.16%)
Aug 15, 2017	17.51	17.51	17.20	17.41	2,622,895	-0.01(-0.06%)
Aug 14, 2017	17.26	17.51	17.20	17.42	3,602,308	+0.23(+1.35%)
Aug 11, 2017	17.10	17.20	17.01	17.19	2,908,085	+0.09(+0.50%)
Aug 10, 2017	17.37	17.51	17.10	17.10	3,443,855	-0.26(-1.47%)
Aug 09, 2017	17.68	17.75	17.35	17.36	5,358,444	-0.36(-2.02%)
Aug 08, 2017	17.67	17.84	17.64	17.71	3,056,691	+0.04(+0.22%)
Aug 07, 2017	17.59	17.71	17.54	17.67	2,205,770	+0.11(+0.65%)
Aug 04, 2017		17.61	17.48	17.56	2,055,336	-0.01(-0.06%)
Aug 03, 2017	17.61	17.62	17.33	17.57	3,793,859	-0.06(-0.35%)
Aug 02, 2017	17.71	17.80	17.52	17.63	3,813,036	-0.06(-0.32%)
Aug 01, 2017	18.01	18.03	17.61	17.69	3,582,971	-0.23(-1.30%)
Jul 31, 2017	17.67	17.96	17.50	17.92	4,755,172	+0.30(+1.71%)
Jul 28, 2017	17.97	18.01	17.59	17.62	5,552,782	-0.23(-1.27%)
Jul 27, 2017	18.34	18.36	17.67	17.85	11,375,169	-0.75(-4.04%)
Jul 26, 2017	18.52	18.65	18.47	18.60	3,114,513	+0.12(+0.66%)
Jul 25, 2017	18.54	18.56	18.31	18.48	3,996,810	-0.02(-0.12%)
Jul 24, 2017	18.62	18.64	18.48	18.50	2,264,909	-0.12(-0.63%)
Jul 21, 2017	18.61	18.63	18.43	18.62	2,161,805	+0.02(+0.09%)
Jul 20, 2017		18.74	18.58	18.60	2,071,369	-0.07(-0.36%)
Jul 19, 2017	18.67	18.74	18.58	18.67	2,575,608	+0.04(+0.21%)
Jul 18, 2017	18.72	18.82	18.61	18.63	2,788,078	-0.10(-0.53%)
Jul 17, 2017	18.57	18.77	18.50	18.73	2,992,920	+0.17(+0.93%)
Jul 14, 2017	18.41	18.59	18.36	18.56	3,076,155	+0.28(+1.55%)
Jul 13, 2017	18.30	18.35	18.21	18.27	2,536,219	-0.04(-0.21%)
Jul 12, 2017	18.12	18.32	18.12	18.31	3,361,473	+0.37(+2.05%)
Jul 11, 2017	17.96	17.99	17.82	17.94	2,977,959	+0.04(+0.22%)
Jul 10, 2017	18.15	18.21	17.88	17.90	2,260,863	-0.22(-1.23%)
Jul 07, 2017	18.03	18.19	17.82	18.13	2,635,856	+0.14(+0.77%)
Jul 06, 2017	18.31	18.33	17.97	17.99	4,033,543	-0.39(-2.15%)
Jul 05, 2017	18.74	18.76	18.31	18.38	3,313,272	-0.36(-1.90%)
Jul 03, 2017	18.41	18.78	18.37	18.74	1,597,871	+0.38(+2.06%)
Jun 30, 2017	18.42	18.49	18.19	18.36	3,313,566	+0.03(+0.18%)
Jun 29, 2017	19.09	19.09	18.31	18.33	6,764,679	-0.87(-4.52%)
Jun 28, 2017	19.04	19.33	19.02	19.19	4,364,495	+0.15(+0.79%)
Jun 27, 2017	19.24	19.37	19.02	19.04	3,382,139	-0.23(-1.18%)
Jun 26, 2017	19.02	19.32	18.98	19.27	3,799,965	+0.29(+1.55%)
Jun 23, 2017	18.73	19.03	18.71	18.98	5,863,959	+0.27(+1.43%)
Jun 22, 2017	18.64	18.83	18.58	18.71	3,153,699	+0.08(+0.42%)
Jun 21, 2017	18.58	18.68	18.51	18.63	2,673,180	+0.06(+0.33%)
Jun 20, 2017	18.52	18.64	18.48	18.57	3,236,378	+0.06(+0.30%)
Jun 19, 2017	18.31	18.52	18.19	18.52	3,454,393	+0.21(+1.12%)
Jun 16, 2017	18.07	18.33	18.01	18.31	5,447,268	+0.26(+1.45%)
Jun 15, 2017	18.02	18.23	17.93	18.05	2,705,828	-0.01(-0.03%)
Jun 14, 2017	18.25	18.33	18.00	18.05	5,330,701	-0.07(-0.37%)
Jun 13, 2017	18.12	18.23	17.96	18.12	3,192,524	-0.04(-0.24%)
Jun 12, 2017	17.63	18.18	17.62	18.17	7,506,690	+0.56(+3.16%)
Jun 09, 2017	17.40	17.71	17.30	17.61	4,078,888	+0.20(+1.15%)
Jun 08, 2017	17.37	17.43	17.05	17.41	4,697,905	+0.04(+0.26%)
Jun 07, 2017	17.35	17.48	17.32	17.37	3,233,058	+0.04(+0.22%)
Jun 06, 2017	17.39	17.48	17.32	17.33	4,542,055	-0.01(-0.06%)
Jun 05, 2017	17.46	17.50	17.18	17.34	5,674,934	-0.16(-0.92%)
Jun 02, 2017	17.53	17.62	17.41	17.50	6,251,320	+0.04(+0.25%)
Jun 01, 2017	17.46	17.49	16.94	17.45	8,474,897	+0.04(+0.22%)
May 31, 2017	17.59	17.63	17.38	17.42	3,782,675	-0.14(-0.82%)
May 30, 2017	17.55	17.69	17.53	17.56	3,751,777	+0.01(+0.06%)
May 26, 2017	17.70	17.78	17.43	17.55	10,321,738	-0.24(-1.34%)
May 25, 2017	18.55	18.59	17.78	17.79	9,983,192	-0.73(-3.96%)
May 24, 2017	18.56	18.73	18.42	18.52	5,374,312	+0.02(+0.09%)
May 23, 2017	18.72	18.88	18.47	18.51	5,236,493	-0.14(-0.78%)
May 22, 2017	18.63	18.69	18.54	18.65	2,281,850	+0.02(+0.09%)
May 19, 2017	18.68	18.71	18.51	18.63	3,046,886	+0.06(+0.30%)
May 18, 2017	18.46	18.63	18.24	18.58	2,813,209	+0.13(+0.72%)
May 17, 2017	18.28	18.57	18.28	18.44	3,638,555	+0.08(+0.42%)
May 16, 2017	18.49	18.58	18.26	18.37	3,195,754	-0.11(-0.60%)
May 15, 2017	18.63	18.71	18.41	18.48	4,209,856	-0.04(-0.24%)
May 12, 2017	18.30	18.58	18.28	18.52	3,910,180	+0.27(+1.46%)
May 11, 2017	17.98	18.31	17.87	18.26	4,582,328	+0.27(+1.52%)
May 10, 2017	17.85	18.09	17.78	17.98	3,936,041	+0.17(+0.94%)
May 09, 2017	17.94	18.03	17.70	17.82	6,578,231	-0.12(-0.68%)
May 08, 2017	17.99	18.00	17.79	17.94	5,217,601	+0.06(+0.31%)
May 05, 2017	17.63	17.91	17.63	17.88	4,383,062	+0.27(+1.52%)
May 04, 2017	18.11	18.13	17.45	17.62	7,336,117	-0.43(-2.37%)
May 03, 2017	18.11	18.16	17.88	18.04	4,163,783	-0.04(-0.25%)
May 02, 2017	18.18	18.27	17.96	18.09	5,260,405	-0.09(-0.49%)
May 01, 2017	18.37	18.42	18.13	18.18	5,376,171	-0.17(-0.94%)
Apr 28, 2017	18.83	18.83	18.29	18.35	4,902,827	-0.52(-2.77%)
Apr 27, 2017	18.83	19.00	18.69	18.87	3,476,677	+0.10(+0.53%)
Apr 26, 2017	18.79	18.89	18.61	18.77	3,773,450	-0.01(-0.03%)
Apr 25, 2017	18.76	18.93	18.72	18.78	3,840,603	+0.03(+0.17%)
Apr 24, 2017	19.13	19.18	18.53	18.74	5,935,391	-0.35(-1.83%)
Apr 21, 2017	19.08	19.14	19.01	19.09	2,314,252	+0.02(+0.09%)
Apr 20, 2017	18.94	19.08	18.89	19.08	1,682,575	+0.16(+0.84%)
Apr 19, 2017	18.88	19.11	18.82	18.92	3,386,746	+0.05(+0.26%)
Apr 18, 2017	18.81	18.97	18.77	18.87	4,078,214	+0.06(+0.32%)
Apr 17, 2017	18.68	18.94	18.68	18.81	3,015,264	+0.22(+1.17%)
Apr 13, 2017	18.62	18.72	18.58	18.59	2,237,375	-0.03(-0.15%)
Apr 12, 2017	18.61	18.72	18.58	18.62	2,698,542	+0.02(+0.12%)
Apr 11, 2017	18.49	18.65	18.40	18.60	3,357,060	+0.10(+0.56%)
Apr 10, 2017	18.47	18.54	18.38	18.49	2,300,618	+0.07(+0.38%)
Apr 07, 2017	18.26	18.56	18.25	18.42	2,472,894	+0.15(+0.84%)
Apr 06, 2017	18.34	18.35	18.09	18.27	4,364,361	-0.08(-0.45%)
Apr 05, 2017	18.22	18.47	18.15	18.35	3,909,246	+0.16(+0.90%)
Apr 04, 2017	18.07	18.29	18.03	18.19	3,171,620	+0.08(+0.45%)
Apr 03, 2017	18.01	18.12	17.89	18.11	4,229,208	+0.10(+0.55%)
Mar 31, 2017	18.01	18.11	17.95	18.01	2,588,736	+0.00(+0.00%)
Mar 30, 2017	18.01	18.09	17.78	18.01	2,567,839	+0.01(+0.03%)
Mar 29, 2017	17.89	18.02	17.86	18.00	2,731,169	+0.10(+0.58%)
Mar 28, 2017	17.73	17.98	17.68	17.90	2,911,678	+0.19(+1.05%)
Mar 27, 2017	17.68	17.92	17.64	17.71	3,216,985	+0.04(+0.22%)
Mar 24, 2017	17.57	17.71	17.55	17.68	2,098,677	+0.17(+0.97%)
Mar 23, 2017	17.28	17.63	17.27	17.51	3,138,249	+0.20(+1.14%)
Mar 22, 2017	17.07	17.37	17.03	17.31	2,400,006	+0.26(+1.50%)
Mar 21, 2017	17.19	17.24	17.02	17.05	2,664,907	-0.07(-0.41%)
Mar 20, 2017	17.30	17.41	17.12	17.12	2,623,893	-0.14(-0.79%)
Mar 17, 2017	17.21	17.44	17.17	17.26	4,576,571	+0.04(+0.22%)
Mar 16, 2017	17.17	17.27	17.11	17.22	1,673,624	+0.06(+0.35%)
Mar 15, 2017	16.91	17.27	16.88	17.16	3,596,236	+0.32(+1.88%)
Mar 14, 2017	16.93	16.97	16.80	16.85	4,612,965	-0.11(-0.64%)
Mar 13, 2017	17.06	17.18	16.93	16.95	2,328,281	-0.07(-0.38%)
Mar 10, 2017	17.11	17.27	16.90	17.02	1,908,676	+0.02(+0.13%)
Mar 09, 2017	17.25	17.31	16.85	17.00	2,884,993	-0.26(-1.52%)
Mar 08, 2017	17.52	17.57	17.17	17.26	3,198,057	-0.37(-2.07%)
Mar 07, 2017	17.54	17.67	17.38	17.63	2,295,556	+0.05(+0.28%)
Mar 06, 2017	17.80	17.83	17.50	17.58	2,695,633	-0.29(-1.65%)
Mar 03, 2017	17.86	17.88	17.64	17.87	2,597,643	+0.01(+0.03%)
Mar 02, 2017	17.84	17.89	17.64	17.87	2,752,601	+0.03(+0.15%)
Mar 01, 2017	17.90	17.97	17.68	17.84	3,178,265	+0.02(+0.12%)
Feb 28, 2017	17.94	17.99	17.82	17.82	2,995,637	-0.11(-0.61%)
Feb 27, 2017	17.80	18.00	17.70	17.93	3,150,558	+0.16(+0.89%)
Feb 24, 2017	17.63	17.77	17.54	17.77	3,090,217	+0.11(+0.62%)
Feb 23, 2017	17.60	17.68	17.41	17.66	3,756,214	+0.16(+0.90%)
Feb 22, 2017	17.47	17.68	17.40	17.50	3,034,573	+0.07(+0.38%)
Feb 21, 2017	17.30	17.45	17.01	17.43	3,284,546	+0.13(+0.73%)
Feb 17, 2017		17.31	17.31	17.31	0	+0.00(+0.00%)
Feb 16, 2017	17.06	17.37	17.05	17.31	3,015,182	+0.28(+1.67%)
Feb 15, 2017	17.00	17.08	16.68	17.03	6,261,869	-0.05(-0.29%)
Feb 14, 2017	17.36	17.37	17.02	17.07	3,099,749	-0.29(-1.67%)
Feb 13, 2017	17.29	17.39	17.11	17.36	3,861,553	+0.28(+1.63%)
Feb 10, 2017	16.84	17.09	16.76	17.09	4,760,868	+0.29(+1.76%)
Feb 09, 2017	17.86	18.08	16.76	16.79	13,320,235	-0.99(-5.56%)
Feb 08, 2017	17.68	17.79	17.61	17.78	2,271,972	+0.10(+0.56%)
Feb 07, 2017	17.65	17.74	17.60	17.68	1,488,971	+0.05(+0.28%)
Feb 06, 2017	17.62	17.75	17.56	17.63	2,416,209	+0.02(+0.09%)
Feb 03, 2017	17.61	17.71	17.53	17.61	2,865,985	+0.11(+0.62%)
Feb 02, 2017	17.27	17.52	17.27	17.51	2,359,979	+0.27(+1.55%)

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.

Omega Healthcare Investors (NY: OHI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Omega Healthcare Investors (NY: OHI )

Historical Prices

Sections

Services

Statesman Examiner