Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.03	19.03	18.98	19.01	58,268	-0.04(-0.20%)
Jan 30, 2018		19.08	19.00	19.05	110,143	+0.01(+0.04%)
Jan 29, 2018	19.06	19.09	19.02	19.04	52,105	-0.02(-0.08%)
Jan 26, 2018	19.10	19.12	19.06	19.06	30,252	-0.00(-0.01%)
Jan 25, 2018	19.06	19.10	19.03	19.06	21,144	+0.03(+0.16%)
Jan 24, 2018	19.01	19.05	19.00	19.03	19,912	-0.01(-0.03%)
Jan 23, 2018	19.03	19.05	19.00	19.03	22,051	+0.01(+0.05%)
Jan 22, 2018	19.02	19.06	19.01	19.02	66,907	-0.01(-0.03%)
Jan 19, 2018	19.01	19.07	19.01	19.03	20,774	+0.02(+0.12%)
Jan 18, 2018	19.01	19.07	19.01	19.01	22,758	-0.05(-0.24%)
Jan 17, 2018	19.03	19.07	19.03	19.05	30,772	+0.00(+0.01%)
Jan 16, 2018	19.04	19.07	19.02	19.05	46,175	+0.01(+0.07%)
Jan 12, 2018		19.04	19.04	19.04	0	-0.02(-0.12%)
Jan 11, 2018	19.02	19.06	18.99	19.06	38,054	+0.02(+0.08%)
Jan 10, 2018		19.09		19.04	33,265	-0.00(-0.01%)
Jan 09, 2018	19.06	19.08	19.02	19.05	22,225	+0.01(+0.05%)
Jan 08, 2018	19.04	19.10	19.04	19.04	65,725	-0.06(-0.31%)
Jan 05, 2018	19.07	19.10	19.04	19.10	53,913	+0.07(+0.39%)
Jan 04, 2018	19.02	19.09	19.02	19.02	33,194	-0.02(-0.08%)
Jan 03, 2018	19.04	19.07	19.01	19.04	51,711	+0.04(+0.20%)
Jan 02, 2018		19.04	19.03	19.00	30,588	-0.03(-0.16%)
Dec 29, 2017		19.03	19.03	19.03	0	+0.05(+0.28%)
Dec 28, 2017	18.98	19.00	18.95	18.98	15,406	+0.01(+0.04%)
Dec 27, 2017	18.95	19.00	18.95	18.97	16,520	+0.02(+0.10%)
Dec 26, 2017	18.93	19.01	18.91	18.95	19,525	+0.03(+0.14%)
Dec 22, 2017	18.93	18.98	18.89	18.92	58,016	-0.01(-0.04%)
Dec 21, 2017	18.92	18.98	18.92	18.93	29,115	-0.05(-0.28%)
Dec 20, 2017	18.93	19.01	18.89	18.98	102,275	+0.04(+0.19%)
Dec 19, 2017	18.95	18.96	18.92	18.95	21,740	-0.03(-0.17%)
Dec 18, 2017	18.96	19.02	18.95	18.98	36,293	+0.02(+0.13%)
Dec 15, 2017	18.95	19.03	18.95	18.95	25,245	+0.01(+0.04%)
Dec 14, 2017	18.95	19.01	18.93	18.95	31,650	+0.01(+0.08%)
Dec 13, 2017	18.95	18.97	18.92	18.93	32,905	+0.01(+0.08%)
Dec 12, 2017	18.93	18.97	18.92	18.92	58,548	-0.03(-0.14%)
Dec 11, 2017	18.94	18.97	18.92	18.94	20,403	+0.03(+0.14%)
Dec 08, 2017	18.97	18.97	18.91	18.92	27,632	-0.02(-0.12%)
Dec 07, 2017	18.94	18.98	18.92	18.94	36,418	-0.02(-0.09%)
Dec 06, 2017	18.95	18.98	18.94	18.96	39,661	+0.02(+0.09%)
Dec 05, 2017	18.97	18.97	18.93	18.94	34,577	-0.05(-0.27%)
Dec 04, 2017	18.95	18.99	18.94	18.99	23,948	+0.06(+0.31%)
Dec 01, 2017	18.91	18.96	18.91	18.93	27,886	+0.01(+0.04%)
Nov 30, 2017	18.93	18.95	18.91	18.92	28,788	-0.02(-0.09%)
Nov 29, 2017	18.95	18.98	18.92	18.94	28,766	-0.03(-0.18%)
Nov 28, 2017	18.92	18.98	18.92	18.98	26,577	+0.04(+0.19%)
Nov 27, 2017	18.89	18.96	18.89	18.94	28,214	-0.03(-0.16%)
Nov 24, 2017	18.93	18.97	18.92	18.97	19,792	+0.04(+0.19%)
Nov 22, 2017	18.91	18.95	18.89	18.93	49,429	+0.04(+0.22%)
Nov 21, 2017	18.87	18.93	18.84	18.89	59,205	+0.03(+0.17%)
Nov 20, 2017	18.86	18.88	18.84	18.86	30,523	+0.02(+0.12%)
Nov 17, 2017	18.83	18.88	18.82	18.84	20,466	+0.01(+0.04%)
Nov 16, 2017	18.82	18.84	18.81	18.83	243,993	+0.02(+0.12%)
Nov 15, 2017	18.86	18.86	18.78	18.81	33,137	+0.01(+0.08%)
Nov 14, 2017	18.81	18.83	18.76	18.79	24,741	-0.05(-0.28%)
Nov 13, 2017	18.84	18.86	18.79	18.84	31,591	+0.00(+0.03%)
Nov 10, 2017	18.85	18.88	18.81	18.84	41,151	-0.03(-0.18%)
Nov 09, 2017	18.87	18.88	18.86	18.87	36,309	-0.03(-0.16%)
Nov 08, 2017	18.92	18.97	18.90	18.90	44,230	-0.04(-0.23%)
Nov 07, 2017	18.94	19.00	18.87	18.95	183,747	-0.00(-0.02%)
Nov 06, 2017	19.00	19.00	18.92	18.95	27,940	+0.01(+0.06%)
Nov 03, 2017	18.92	18.95	18.90	18.94	28,321	-0.03(-0.15%)
Nov 02, 2017	18.93	18.98	18.92	18.97	43,773	+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.