Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.05	19.15	18.83	18.85	60,011	-0.15(-0.79%)
Jan 30, 2018	18.90	19.25	18.89	19.00	70,462	-0.15(-0.78%)
Jan 29, 2018	19.45	19.50	19.10	19.15	68,707	-0.35(-1.79%)
Jan 26, 2018	19.25	19.60	18.95	19.50	89,657	+0.25(+1.30%)
Jan 25, 2018	19.10	19.25	18.93	19.25	74,992	+0.25(+1.32%)
Jan 24, 2018	18.85	19.30	18.70	19.00	83,385	+0.20(+1.06%)
Jan 23, 2018	18.40	18.85	18.40	18.80	65,209	+0.35(+1.90%)
Jan 22, 2018	18.40	18.60	18.20	18.45	86,991	+0.10(+0.54%)
Jan 19, 2018	18.10	18.40	18.05	18.35	101,239	+0.15(+0.82%)
Jan 18, 2018	18.15	18.35	18.08	18.20	101,688	-0.05(-0.27%)
Jan 17, 2018	18.35	18.50	18.15	18.25	170,634	+0.05(+0.27%)
Jan 16, 2018	18.75	18.95	18.10	18.20	120,853	-0.45(-2.41%)
Jan 12, 2018		18.65	18.65	18.65	0	-0.20(-1.06%)
Jan 11, 2018	18.85	19.10	18.65	18.85	122,628	+0.05(+0.27%)
Jan 10, 2018	19.15	19.15	18.75	18.80	120,857	-0.45(-2.34%)
Jan 09, 2018	19.30	19.50	19.10	19.25	70,796	-0.10(-0.52%)
Jan 08, 2018	19.35	19.50	19.22	19.35	40,286	-0.10(-0.51%)
Jan 05, 2018	19.30	19.45	19.25	19.45	59,288	+0.20(+1.04%)
Jan 04, 2018	19.20	19.32	18.95	19.25	64,974	+0.15(+0.79%)
Jan 03, 2018	19.10	19.30	18.95	19.10	132,663	+0.00(+0.00%)
Jan 02, 2018	19.30	19.65	18.75	19.10	211,624	-0.05(-0.26%)
Dec 29, 2017		19.15	19.15	19.15	0	-0.20(-1.03%)
Dec 28, 2017	19.20	19.43	19.15	19.35	83,243	+0.20(+1.04%)
Dec 27, 2017	19.30	19.50	19.10	19.15	77,836	-0.20(-1.03%)
Dec 26, 2017	19.35	19.45	19.20	19.35	73,205	-0.05(-0.26%)
Dec 22, 2017	19.20	19.60	19.20	19.40	85,471	+0.15(+0.78%)
Dec 21, 2017	19.55	19.90	19.00	19.25	209,461	-0.45(-2.28%)
Dec 20, 2017	19.90	20.10	19.62	19.70	50,776	-0.25(-1.25%)
Dec 19, 2017	20.07	20.27	19.82	19.95	129,972	-0.05(-0.25%)
Dec 18, 2017	20.10	20.30	19.85	20.00	60,338	+0.05(+0.25%)
Dec 15, 2017	19.25	20.10	19.10	19.95	562,197	+0.75(+3.91%)
Dec 14, 2017	19.30	19.40	19.15	19.20	97,342	-0.10(-0.52%)
Dec 13, 2017	19.00	19.45	19.00	19.30	82,347	+0.25(+1.31%)
Dec 12, 2017	19.15	19.20	18.89	19.05	75,056	-0.10(-0.52%)
Dec 11, 2017	18.95	19.25	18.75	19.15	86,649	+0.20(+1.06%)
Dec 08, 2017	19.10	19.25	18.95	18.95	37,520	+0.00(+0.00%)
Dec 07, 2017	18.95	19.15	18.80		97,458	+0.00(+0.00%)
Dec 06, 2017	18.90	19.05	18.45	18.90	145,266	+0.05(+0.27%)
Dec 05, 2017	19.20	19.45	18.75	18.85	142,037	-0.30(-1.57%)
Dec 04, 2017	20.10	20.10	19.15	19.15	76,638	-0.65(-3.28%)
Dec 01, 2017	20.35	20.35	19.45	19.80	162,760	-0.55(-2.70%)
Nov 30, 2017	20.50	20.50	20.10	20.35	143,608	+0.00(+0.00%)
Nov 29, 2017	20.00	20.45	19.88	20.35	126,290	+0.40(+2.01%)
Nov 28, 2017	19.50	20.05	19.35	19.95	83,156	+0.60(+3.10%)
Nov 27, 2017	19.65	19.73	19.35	19.35	76,646	-0.35(-1.78%)
Nov 24, 2017	19.65	19.75	19.35	19.70	39,997	+0.15(+0.77%)
Nov 22, 2017	19.95	20.05	19.50	19.55	65,277	-0.35(-1.76%)
Nov 21, 2017	19.70	20.00	19.60	19.90	142,304	+0.40(+2.05%)
Nov 20, 2017	19.30	19.55	19.00	19.50	78,504	+0.30(+1.56%)
Nov 17, 2017	19.25	19.35	19.15	19.20	70,290	-0.15(-0.78%)
Nov 16, 2017	19.20	19.70	19.15	19.35	155,527	+0.35(+1.84%)
Nov 15, 2017	19.20	19.25	18.95	19.00	97,954	-0.35(-1.81%)
Nov 14, 2017	18.95	19.52	18.75	19.35	168,934	+0.30(+1.57%)
Nov 13, 2017	18.50	19.10	18.30	19.05	103,442	+0.40(+2.14%)
Nov 10, 2017	18.70	18.80	18.50	18.65	114,322	-0.20(-1.06%)
Nov 09, 2017	18.95	18.95	18.25	18.85	177,268	-0.15(-0.79%)
Nov 08, 2017	18.80	19.15	18.55	19.00	177,321	+0.10(+0.53%)
Nov 07, 2017	19.15	19.15	18.55	18.90	134,330	-0.30(-1.56%)
Nov 06, 2017	19.20	19.35	18.95	19.20	144,282	+0.15(+0.79%)
Nov 03, 2017	19.10	19.35	18.85	19.05	110,704	-0.05(-0.26%)
Nov 02, 2017	18.95	19.45	18.90	19.10	126,672	+0.10(+0.53%)

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.