Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.33	19.43	19.05	19.16	180,417	-0.13(-0.65%)
Jan 30, 2018	19.77	19.83	19.20	19.29	454,648	-0.60(-3.01%)
Jan 29, 2018	20.13	20.22	19.88	19.88	127,299	-0.40(-1.95%)
Jan 26, 2018	20.37	20.39	20.23	20.28	74,102	+0.03(+0.12%)
Jan 25, 2018	20.68	20.68	20.17	20.25	226,065	-0.31(-1.51%)
Jan 24, 2018	20.70	20.77	20.43	20.57	212,148	-0.05(-0.24%)
Jan 23, 2018	20.54	20.68	20.38	20.62	256,430	+0.16(+0.78%)
Jan 22, 2018	19.98	20.46	19.96	20.46	260,983	+0.54(+2.71%)
Jan 19, 2018	19.94	20.00	19.78	19.92	271,844	-0.08(-0.42%)
Jan 18, 2018	20.17	20.27	19.97	20.00	226,177	-0.27(-1.33%)
Jan 17, 2018	20.31	20.41	20.04	20.27	167,736	+0.08(+0.38%)
Jan 16, 2018	20.51	20.60	20.17	20.20	259,842	-0.31(-1.52%)
Jan 12, 2018		20.51	20.51	20.51	0	+0.10(+0.49%)
Jan 11, 2018	20.09	20.57	20.02	20.41	243,706	+0.48(+2.41%)
Jan 10, 2018		20.19	19.90	19.93	151,769	-0.12(-0.59%)
Jan 09, 2018	20.10	20.16	19.95	20.04	612,115	+0.06(+0.29%)
Jan 08, 2018	19.83	20.03	19.71	19.99	115,444	+0.14(+0.72%)
Jan 05, 2018	19.91	19.93	19.74	19.84	130,127	-0.20(-1.01%)
Jan 04, 2018	19.99	20.09	19.77	20.04	164,900	+0.13(+0.63%)
Jan 03, 2018	19.78	20.09	19.78	19.92	293,285	+0.22(+1.11%)
Jan 02, 2018	19.30	19.73	19.30	19.70	291,597	+0.52(+2.72%)
Dec 29, 2017		19.18	19.18	19.18	0	-0.19(-0.96%)
Dec 28, 2017	19.20	19.39	19.19	19.36	185,759	+0.22(+1.14%)
Dec 27, 2017	19.25	19.26	19.12	19.14	94,605	-0.12(-0.61%)
Dec 26, 2017	18.93	19.27	18.89	19.26	267,735	+0.40(+2.14%)
Dec 22, 2017	18.81	19.00	18.68	18.86	137,860	+0.09(+0.49%)
Dec 21, 2017	18.23	18.82	18.21	18.76	285,317	+0.45(+2.48%)
Dec 20, 2017	18.01	18.34	17.89	18.31	256,612	+0.36(+2.02%)
Dec 19, 2017	18.02	18.18	17.94	17.95	75,054	-0.01(-0.05%)
Dec 18, 2017	17.70	18.12	17.70	17.96	315,738	+0.35(+1.96%)
Dec 15, 2017	18.02	18.02	17.58	17.61	176,074	-0.30(-1.69%)
Dec 14, 2017	18.03	18.12	17.89	17.91	157,758	-0.15(-0.84%)
Dec 13, 2017	18.26	18.26	18.05	18.07	157,238	-0.13(-0.74%)
Dec 12, 2017	18.50	18.50	18.16	18.20	87,729	-0.15(-0.83%)
Dec 11, 2017	18.14	18.46	18.14	18.35	164,280	+0.27(+1.49%)
Dec 08, 2017	17.99	18.24	17.95	18.08	111,795	+0.24(+1.32%)
Dec 07, 2017	17.78	17.93	17.72	17.85	314,174	+0.05(+0.28%)
Dec 06, 2017	18.24	18.28	17.77	17.80	180,714	-0.55(-2.98%)
Dec 05, 2017	18.43	18.51	18.29	18.34	156,165	-0.16(-0.86%)
Dec 04, 2017	18.76	18.94	18.47	18.50	161,234	-0.27(-1.44%)
Dec 01, 2017	18.67	19.06	18.65	18.77	270,960	+0.32(+1.73%)
Nov 30, 2017	18.15	18.56	18.15	18.45	301,079	+0.40(+2.24%)
Nov 29, 2017	18.01	18.21	17.90	18.05	241,907	+0.04(+0.23%)
Nov 28, 2017	17.92	18.06	17.85	18.01	95,744	+0.08(+0.47%)
Nov 27, 2017	18.13	18.16	17.91	17.92	111,754	-0.34(-1.84%)
Nov 24, 2017	18.37	18.46	18.26	18.26	61,159	+0.00(+0.00%)
Nov 22, 2017	18.23	18.31	18.18	18.26	76,148	+0.21(+1.17%)
Nov 21, 2017	18.17	18.22	17.93	18.05	143,527	-0.03(-0.14%)
Nov 20, 2017	18.12	18.15	17.85	18.07	107,260	-0.19(-1.06%)
Nov 17, 2017	18.26	18.29	18.08	18.27	162,432	+0.27(+1.50%)
Nov 16, 2017	18.02	18.09	17.83	18.00	146,623	+0.04(+0.23%)
Nov 15, 2017	17.89	18.05	17.70	17.96	219,179	-0.14(-0.79%)
Nov 14, 2017	18.72	18.72	18.08	18.10	273,196	-0.70(-3.72%)
Nov 13, 2017	19.08	19.16	18.77	18.80	245,396	-0.39(-2.02%)
Nov 10, 2017	19.20	19.30	18.97	19.19	98,209	-0.02(-0.09%)
Nov 09, 2017	18.95	19.28	18.92	19.20	266,400	+0.24(+1.29%)
Nov 08, 2017	19.08	19.21	18.84	18.96	145,914	-0.20(-1.05%)
Nov 07, 2017	19.24	19.24	19.02	19.16	163,625	-0.13(-0.65%)
Nov 06, 2017	18.66	19.29	18.66	19.29	852,859	+0.72(+3.85%)
Nov 03, 2017	18.36	18.71	18.28	18.57	495,556	+0.19(+1.05%)
Nov 02, 2017	18.57	18.65	18.17	18.38	169,554	-0.25(-1.36%)

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.