Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.79	18.79	18.74	18.77	59,010	-0.04(-0.20%)
Jan 30, 2018		18.84	18.76	18.81	111,546	+0.01(+0.04%)
Jan 29, 2018	18.82	18.85	18.78	18.80	52,769	-0.02(-0.08%)
Jan 26, 2018	18.86	18.88	18.82	18.82	30,638	-0.00(-0.01%)
Jan 25, 2018	18.82	18.86	18.79	18.82	21,413	+0.03(+0.16%)
Jan 24, 2018	18.77	18.81	18.76	18.79	20,166	-0.01(-0.03%)
Jan 23, 2018	18.79	18.81	18.76	18.79	22,332	+0.01(+0.05%)
Jan 22, 2018	18.78	18.82	18.77	18.78	67,759	-0.01(-0.03%)
Jan 19, 2018	18.77	18.83	18.77	18.79	21,038	+0.02(+0.12%)
Jan 18, 2018	18.77	18.83	18.77	18.77	23,048	-0.04(-0.24%)
Jan 17, 2018	18.79	18.83	18.79	18.81	31,164	+0.00(+0.01%)
Jan 16, 2018	18.80	18.83	18.78	18.81	46,763	+0.01(+0.07%)
Jan 12, 2018		18.80	18.80	18.80	0	-0.02(-0.12%)
Jan 11, 2018	18.78	18.82	18.75	18.82	38,538	+0.01(+0.08%)
Jan 10, 2018		18.85		18.80	33,688	-0.00(-0.01%)
Jan 09, 2018	18.82	18.84	18.78	18.81	22,508	+0.01(+0.05%)
Jan 08, 2018	18.80	18.86	18.80	18.80	66,562	-0.06(-0.31%)
Jan 05, 2018	18.83	18.86	18.80	18.86	54,599	+0.07(+0.39%)
Jan 04, 2018	18.78	18.85	18.78	18.78	33,617	-0.01(-0.08%)
Jan 03, 2018	18.80	18.83	18.77	18.80	52,369	+0.04(+0.20%)
Jan 02, 2018		18.80	18.79	18.76	30,977	-0.03(-0.16%)
Dec 29, 2017		18.79	18.79	18.79	0	+0.05(+0.28%)
Dec 28, 2017	18.74	18.76	18.71	18.74	15,602	+0.01(+0.04%)
Dec 27, 2017	18.71	18.76	18.71	18.73	16,730	+0.02(+0.10%)
Dec 26, 2017	18.69	18.77	18.67	18.71	19,773	+0.03(+0.14%)
Dec 22, 2017	18.69	18.74	18.66	18.69	58,755	-0.01(-0.04%)
Dec 21, 2017	18.68	18.74	18.68	18.69	29,485	-0.05(-0.28%)
Dec 20, 2017	18.69	18.77	18.65	18.74	103,576	+0.04(+0.19%)
Dec 19, 2017	18.71	18.72	18.69	18.71	22,016	-0.03(-0.17%)
Dec 18, 2017	18.72	18.78	18.72	18.74	36,755	+0.02(+0.13%)
Dec 15, 2017	18.72	18.79	18.71	18.72	25,566	+0.01(+0.04%)
Dec 14, 2017	18.71	18.77	18.69	18.71	32,052	+0.01(+0.08%)
Dec 13, 2017	18.71	18.73	18.68	18.69	33,323	+0.01(+0.08%)
Dec 12, 2017	18.69	18.73	18.68	18.68	59,293	-0.03(-0.14%)
Dec 11, 2017	18.70	18.73	18.69	18.71	20,663	+0.03(+0.14%)
Dec 08, 2017	18.73	18.73	18.67	18.68	27,983	-0.02(-0.12%)
Dec 07, 2017	18.70	18.74	18.68	18.70	36,881	-0.02(-0.09%)
Dec 06, 2017	18.72	18.74	18.70	18.72	40,165	+0.02(+0.09%)
Dec 05, 2017	18.73	18.73	18.69	18.70	35,017	-0.05(-0.27%)
Dec 04, 2017	18.72	18.75	18.70	18.75	24,252	+0.06(+0.31%)
Dec 01, 2017	18.68	18.72	18.67	18.69	28,240	+0.01(+0.04%)
Nov 30, 2017	18.69	18.72	18.67	18.69	29,154	-0.02(-0.09%)
Nov 29, 2017	18.72	18.74	18.68	18.70	29,132	-0.03(-0.18%)
Nov 28, 2017	18.68	18.74	18.68	18.74	26,915	+0.04(+0.19%)
Nov 27, 2017	18.66	18.72	18.66	18.70	28,573	-0.03(-0.16%)
Nov 24, 2017	18.69	18.73	18.69	18.73	20,043	+0.04(+0.19%)
Nov 22, 2017	18.68	18.72	18.65	18.69	50,058	+0.04(+0.22%)
Nov 21, 2017	18.63	18.69	18.61	18.65	59,958	+0.03(+0.17%)
Nov 20, 2017	18.62	18.64	18.60	18.62	30,911	+0.02(+0.12%)
Nov 17, 2017	18.59	18.65	18.59	18.60	20,727	+0.01(+0.04%)
Nov 16, 2017	18.58	18.60	18.58	18.59	247,095	+0.02(+0.12%)
Nov 15, 2017	18.62	18.62	18.54	18.57	33,558	+0.01(+0.08%)
Nov 14, 2017	18.57	18.60	18.53	18.55	25,056	-0.05(-0.28%)
Nov 13, 2017	18.61	18.62	18.55	18.61	31,993	+0.00(+0.03%)
Nov 10, 2017	18.61	18.64	18.58	18.60	41,674	-0.03(-0.18%)
Nov 09, 2017	18.63	18.64	18.62	18.63	36,770	-0.03(-0.16%)
Nov 08, 2017	18.68	18.74	18.66	18.66	44,793	-0.04(-0.23%)
Nov 07, 2017	18.70	18.76	18.63	18.71	186,083	-0.00(-0.02%)
Nov 06, 2017	18.76	18.76	18.69	18.71	28,295	+0.01(+0.06%)
Nov 03, 2017	18.69	18.71	18.66	18.70	28,682	-0.03(-0.15%)
Nov 02, 2017	18.69	18.74	18.68	18.73	44,329	+0.04(+0.23%)

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.