Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.95	19.00	18.67	18.86	45,038	+0.07(+0.37%)
Jan 30, 2018	18.93	18.93	18.69	18.79	38,267	-0.32(-1.67%)
Jan 29, 2018	19.11	19.17	19.01	19.11	36,527	-0.18(-0.91%)
Jan 26, 2018	19.22	19.34	19.21	19.29	253,690	-0.25(-1.28%)
Jan 25, 2018	19.80	19.83	19.43	19.54	533,662	-0.14(-0.71%)
Jan 24, 2018	19.63	19.72	19.55	19.68	26,665	+0.12(+0.59%)
Jan 23, 2018	19.48	19.56	19.43	19.56	61,630	-0.04(-0.20%)
Jan 22, 2018	19.33	19.60	19.33	19.60	31,154	+0.42(+2.19%)
Jan 19, 2018	19.18	19.20	19.09	19.18	163,565	-0.02(-0.10%)
Jan 18, 2018	19.31	19.38	19.17	19.20	49,157	-0.06(-0.31%)
Jan 17, 2018	19.12	19.34	19.07	19.26	41,585	-0.00(-0.03%)
Jan 16, 2018	19.40	19.40	19.25	19.27	36,371	-0.16(-0.80%)
Jan 12, 2018		19.42	19.42	19.42	0	+0.33(+1.70%)
Jan 11, 2018	19.02	19.14	19.00	19.09	126,000	+0.29(+1.52%)
Jan 10, 2018	18.90	18.93	18.78	18.81	30,766	-0.10(-0.53%)
Jan 09, 2018	19.00	19.00	18.82	18.91	296,147	-0.06(-0.32%)
Jan 08, 2018	19.00	19.00	18.93	18.97	17,537	-0.12(-0.63%)
Jan 05, 2018	19.08	19.09	18.91	19.09	31,537	+0.05(+0.29%)
Jan 04, 2018	18.97	19.06	18.96	19.04	121,180	+0.43(+2.34%)
Jan 03, 2018	18.34	18.64	18.32	18.60	87,432	+0.45(+2.48%)
Jan 02, 2018	18.02	18.16	17.94	18.15	45,678	+0.43(+2.43%)
Dec 29, 2017		17.72	17.72	17.72	0	-0.21(-1.17%)
Dec 28, 2017	17.90	17.99	17.90	17.93	84,822	+0.06(+0.34%)
Dec 27, 2017	17.89	17.99	17.81	17.87	37,326	-0.04(-0.22%)
Dec 26, 2017	17.86	17.92	17.86	17.91	17,944	+0.07(+0.39%)
Dec 22, 2017	17.80	17.91	17.75	17.84	26,565	-0.09(-0.47%)
Dec 21, 2017	17.75	17.93	17.75	17.93	23,301	+0.05(+0.28%)
Dec 20, 2017	17.76	17.88	17.76	17.88	27,095	+0.04(+0.22%)
Dec 19, 2017	17.93	17.95	17.78	17.84	21,629	+0.16(+0.88%)
Dec 18, 2017	17.65	17.80	17.65	17.68	25,267	-0.18(-1.04%)
Dec 15, 2017	18.05	18.06	17.79	17.86	32,002	-0.21(-1.19%)
Dec 14, 2017	18.25	18.25	18.03	18.08	16,056	-0.06(-0.33%)
Dec 13, 2017	18.06	18.18	18.06	18.14	23,509	+0.07(+0.38%)
Dec 12, 2017	18.05	18.10	18.00	18.07	19,590	-0.08(-0.43%)
Dec 11, 2017	18.11	18.22	18.11	18.15	22,452	-0.09(-0.49%)
Dec 08, 2017	18.23	18.30	18.23	18.24	18,319	-0.06(-0.33%)
Dec 07, 2017	18.24	18.33	18.24	18.30	30,077	+0.02(+0.08%)
Dec 06, 2017	18.35	18.35	18.22	18.29	49,528	-0.23(-1.22%)
Dec 05, 2017	18.49	18.60	18.49	18.51	26,652	+0.13(+0.71%)
Dec 04, 2017	18.42	18.44	18.36	18.38	25,100	+0.04(+0.25%)
Dec 01, 2017	18.29	18.37	18.28	18.34	41,014	-0.04(-0.19%)
Nov 30, 2017	18.43	18.45	18.34	18.37	29,475	+0.20(+1.07%)
Nov 29, 2017	18.14	18.35	18.12	18.18	28,069	+0.02(+0.11%)
Nov 28, 2017	18.23	18.28	18.09	18.16	30,659	+0.30(+1.65%)
Nov 27, 2017	17.92	17.97	17.84	17.86	20,652	-0.09(-0.47%)
Nov 24, 2017	17.92	18.03	17.90	17.95	13,480	-0.04(-0.25%)
Nov 22, 2017	17.86	18.02	17.86	17.99	19,862	+0.28(+1.58%)
Nov 21, 2017	17.84	17.88	17.67	17.71	24,814	+0.06(+0.34%)
Nov 20, 2017	17.61	17.70	17.56	17.65	45,743	-0.02(-0.11%)
Nov 17, 2017	17.61	17.67	17.54	17.67	16,984	+0.09(+0.48%)
Nov 16, 2017	17.59	17.62	17.53	17.59	17,114	-0.13(-0.76%)
Nov 15, 2017	17.80	17.86	17.67	17.72	22,998	-0.62(-3.41%)
Nov 14, 2017	18.29	18.40	18.14	18.34	93,028	-0.10(-0.52%)
Nov 13, 2017	18.46	18.46	18.30	18.44	78,839	-0.15(-0.81%)
Nov 10, 2017	18.51	18.60	18.48	18.59	14,253	+0.06(+0.32%)
Nov 09, 2017	18.40	18.53	18.38	18.53	32,498	+0.06(+0.32%)
Nov 08, 2017	18.49	18.53	18.43	18.47	10,248	-0.05(-0.27%)
Nov 07, 2017	18.52	18.56	18.42	18.52	40,737	+0.03(+0.16%)
Nov 06, 2017	18.32	18.50	18.31	18.49	35,598	+0.00(+0.00%)
Nov 03, 2017	18.69	18.69	18.33	18.49	15,218	-0.45(-2.38%)
Nov 02, 2017	18.73	18.95	18.73	18.94	22,849	+0.11(+0.58%)

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.