Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.05	19.09	18.74	18.92	24,266	+0.05(+0.29%)
Jan 30, 2018	18.96	19.15	18.86	18.87	58,926	-0.43(-2.25%)
Jan 29, 2018	19.58	19.64	19.29	19.30	42,583	-0.31(-1.58%)
Jan 26, 2018	19.61	19.65	19.29	19.61	21,936	+0.08(+0.40%)
Jan 25, 2018	19.49	19.67	19.38	19.53	26,450	+0.25(+1.32%)
Jan 24, 2018	19.24	19.46	19.12	19.28	30,712	+0.15(+0.78%)
Jan 23, 2018	19.13	19.13	18.87	19.13	39,955	-0.00(-0.03%)
Jan 22, 2018	19.10	19.13	19.00	19.13	24,287	-0.05(-0.24%)
Jan 19, 2018	19.02	19.20	18.92	19.18	23,057	+0.27(+1.44%)
Jan 18, 2018	19.03	19.03	18.82	18.91	14,999	-0.12(-0.61%)
Jan 17, 2018	18.98	19.13	18.88	19.03	23,406	+0.17(+0.90%)
Jan 16, 2018	19.51	19.51	18.63	18.86	86,721	-0.50(-2.57%)
Jan 12, 2018		19.35	19.35	19.35	0	+0.00(+0.01%)
Jan 11, 2018	18.93	19.35	18.93	19.35	29,465	+0.56(+2.99%)
Jan 10, 2018		18.88		18.79	38,476	-0.06(-0.33%)
Jan 09, 2018	19.13	19.22	18.85	18.85	79,758	-0.19(-1.00%)
Jan 08, 2018	19.01	19.04	18.85	19.04	48,567	+0.01(+0.04%)
Jan 05, 2018	18.81	19.03	18.81	19.03	48,386	+0.33(+1.77%)
Jan 04, 2018	18.52	18.75	18.52	18.70	63,075	+0.33(+1.81%)
Jan 03, 2018	18.16	18.42	18.14	18.37	93,519	+0.32(+1.77%)
Jan 02, 2018	17.75	18.05	17.75	18.05	215,761	+0.42(+2.36%)
Dec 29, 2017		17.63	17.63	17.63	0	-0.06(-0.34%)
Dec 28, 2017	17.61	17.72	17.54	17.69	18,463	+0.12(+0.69%)
Dec 27, 2017	17.50	17.62	17.49	17.57	24,262	+0.05(+0.29%)
Dec 26, 2017	17.50	17.55	17.45	17.52	18,913	+0.04(+0.24%)
Dec 22, 2017	17.47	17.52	17.45	17.48	22,147	+0.06(+0.35%)
Dec 21, 2017	17.40	17.48	17.35	17.42	20,750	+0.06(+0.34%)
Dec 20, 2017	17.32	17.46	17.32	17.36	13,878	+0.14(+0.81%)
Dec 19, 2017	17.26	17.32	17.22	17.22	22,605	-0.04(-0.23%)
Dec 18, 2017	16.69	17.26	16.69	17.26	32,736	+0.60(+3.62%)
Dec 15, 2017	16.65	16.73	16.64	16.65	12,301	+0.13(+0.81%)
Dec 14, 2017	16.91	16.91	16.52	16.52	6,438	-0.36(-2.13%)
Dec 13, 2017	16.86	16.88	16.80	16.88	11,889	+0.06(+0.33%)
Dec 12, 2017	16.75	16.83	16.74	16.83	4,807	+0.11(+0.64%)
Dec 11, 2017	16.85	16.85	16.69	16.72	5,597	+0.09(+0.53%)
Dec 08, 2017	16.82	16.82	16.58	16.63	18,555	-0.01(-0.06%)
Dec 07, 2017	16.55	16.64	16.55	16.64	29,713	+0.21(+1.29%)
Dec 06, 2017	16.50	16.56	16.41	16.43	10,791	-0.21(-1.27%)
Dec 05, 2017	16.80	16.80	16.64	16.64	29,683	-0.19(-1.13%)
Dec 04, 2017	16.77	17.12	16.77	16.83	39,705	+0.24(+1.48%)
Dec 01, 2017	16.87	16.93	16.60	16.58	201,859	-0.27(-1.61%)
Nov 30, 2017	16.92	17.05	16.82	16.86	22,925	+0.06(+0.35%)
Nov 29, 2017	16.82	16.86	16.66	16.80	22,378	+0.00(+0.03%)
Nov 28, 2017	16.46	16.79	16.46	16.79	18,635	+0.34(+2.10%)
Nov 27, 2017	16.70	16.70	16.42	16.45	17,890	-0.23(-1.39%)
Nov 24, 2017	16.58	16.68	16.58	16.68	9,605	+0.21(+1.28%)
Nov 22, 2017	16.50	16.50	16.46	16.47	2,514	-0.08(-0.47%)
Nov 21, 2017	16.57	16.59	16.52	16.55	8,104	+0.22(+1.34%)
Nov 20, 2017	16.26	16.36	16.26	16.33	7,637	+0.08(+0.48%)
Nov 17, 2017	16.13	16.33	16.13	16.25	8,861	+0.09(+0.55%)
Nov 16, 2017	16.00	16.17	16.00	16.16	9,340	+0.45(+2.88%)
Nov 15, 2017	15.71	15.76	15.46	15.71	25,048	-0.16(-1.03%)
Nov 14, 2017	16.18	16.18	15.81	15.87	24,746	-0.43(-2.66%)
Nov 13, 2017	16.01	16.31	15.87	16.31	20,153	+0.20(+1.26%)
Nov 10, 2017	16.10	16.21	16.06	16.10	12,204	-0.08(-0.50%)
Nov 09, 2017	16.30	16.32	16.05	16.19	21,028	-0.32(-1.93%)
Nov 08, 2017	16.63	16.63	16.45	16.50	9,996	-0.05(-0.30%)
Nov 07, 2017	16.42	16.57	16.42	16.55	14,236	+0.07(+0.40%)
Nov 06, 2017	16.62	16.66	16.46	16.49	19,821	-0.04(-0.24%)
Nov 03, 2017	16.65	16.65	16.39	16.53	32,623	-0.14(-0.87%)
Nov 02, 2017	16.85	16.85	16.58	16.67	142,458	-0.20(-1.20%)

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.