Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.68	18.95	18.49	18.93	114,155	+0.29(+1.57%)
Jan 30, 2018	18.70	18.71	18.68	18.64	116,955	-0.12(-0.63%)
Jan 29, 2018	18.93	18.93	18.74	18.75	183,895	-0.20(-1.04%)
Jan 26, 2018	19.00	19.03	18.86	18.95	175,671	-0.04(-0.21%)
Jan 25, 2018	19.07	19.07	18.87	18.99	225,578	-0.02(-0.11%)
Jan 24, 2018	19.08	19.09	18.95	19.01	182,080	-0.05(-0.27%)
Jan 23, 2018	18.85	19.07	18.85	19.06	286,074	+0.27(+1.43%)
Jan 22, 2018	18.69	18.83	18.67	18.79	800,378	+0.14(+0.76%)
Jan 19, 2018	18.57	18.67	18.51	18.65	268,701	+0.10(+0.55%)
Jan 18, 2018	18.76	18.77	18.51	18.55	223,567	-0.17(-0.93%)
Jan 17, 2018	18.64	18.76	18.59	18.72	138,414	+0.15(+0.81%)
Jan 16, 2018	18.57	18.77	18.57	18.57	1,668,517	+0.06(+0.30%)
Jan 12, 2018		18.52	18.52	18.52	0	-0.17(-0.93%)
Jan 11, 2018	18.75	18.83	18.64	18.69	237,826	-0.06(-0.34%)
Jan 10, 2018	18.98	19.00	18.71	18.75	352,985	-0.24(-1.29%)
Jan 09, 2018	19.20	19.20	19.00	19.00	218,871	-0.21(-1.11%)
Jan 08, 2018	19.09	19.23	19.09	19.21	140,670	+0.13(+0.66%)
Jan 05, 2018	19.09	19.19	19.03	19.09	185,252	+0.01(+0.04%)
Jan 04, 2018	19.38	19.40	19.08	19.08	247,480	-0.31(-1.59%)
Jan 03, 2018	19.44	19.48	19.35	19.39	133,982	-0.03(-0.16%)
Jan 02, 2018	19.61	19.61	19.46	19.42	223,976	-0.09(-0.45%)
Dec 29, 2017		19.50	19.50	19.50	0	+0.02(+0.08%)
Dec 28, 2017	19.43	19.52	19.36	19.49	310,779	+0.09(+0.45%)
Dec 27, 2017	19.42	19.43	19.35	19.40	179,506	+0.06(+0.33%)
Dec 26, 2017	19.30	19.36	19.23	19.34	133,929	+0.10(+0.53%)
Dec 22, 2017	19.15	19.24	19.09	19.24	129,939	+0.13(+0.70%)
Dec 21, 2017	19.18	19.20	19.09	19.10	214,415	-0.08(-0.41%)
Dec 20, 2017	19.44	19.44	19.18	19.18	174,857	-0.21(-1.10%)
Dec 19, 2017	19.78	19.79	19.36	19.39	260,002	-0.36(-1.84%)
Dec 18, 2017	19.73	19.84	19.70	19.76	158,816	+0.09(+0.44%)
Dec 15, 2017	19.74	19.74	19.58	19.67	124,880	+0.10(+0.51%)
Dec 14, 2017	19.58	19.65	19.55	19.57	108,405	+0.01(+0.04%)
Dec 13, 2017	19.58	19.66	19.55	19.56	219,021	+0.02(+0.12%)
Dec 12, 2017	19.49	19.59	19.41	19.54	151,299	+0.09(+0.48%)
Dec 11, 2017	19.46	19.48	19.40	19.45	147,767	+0.01(+0.04%)
Dec 08, 2017	19.45	19.49	19.39	19.44	119,816	+0.05(+0.28%)
Dec 07, 2017	19.34	19.41	19.27	19.38	230,917	+0.09(+0.49%)
Dec 06, 2017	19.33	19.41	19.23	19.29	101,509	+0.07(+0.37%)
Dec 05, 2017	19.43	19.51	19.22	19.22	129,938	-0.22(-1.11%)
Dec 04, 2017	19.73	19.73	19.43	19.43	260,006	-0.18(-0.93%)
Dec 01, 2017	19.59	19.66	19.48	19.62	133,178	+0.03(+0.16%)
Nov 30, 2017	19.62	19.63	19.50	19.59	124,025	+0.02(+0.10%)
Nov 29, 2017	19.52	19.59	19.46	19.57	114,778	+0.03(+0.14%)
Nov 28, 2017	19.68	19.68	19.47	19.54	159,470	-0.09(-0.44%)
Nov 27, 2017	19.73	19.73	19.63	19.63	95,920	-0.08(-0.40%)
Nov 24, 2017	19.70	19.73	19.66	19.70	29,135	+0.05(+0.28%)
Nov 22, 2017	19.72	19.72	19.60	19.65	142,674	-0.05(-0.24%)
Nov 21, 2017	19.60	19.70	19.60	19.70	110,870	+0.16(+0.80%)
Nov 20, 2017	19.71	19.71	19.54	19.54	116,430	-0.06(-0.32%)
Nov 17, 2017	19.73	19.74	19.58	19.60	90,427	-0.08(-0.40%)
Nov 16, 2017	19.58	19.71	19.55	19.68	76,703	+0.10(+0.52%)
Nov 15, 2017	19.72	19.72	19.56	19.58	76,775	-0.13(-0.64%)
Nov 14, 2017	19.71	19.77	19.68	19.70	117,771	-0.04(-0.20%)
Nov 13, 2017	19.86	19.86	19.69	19.74	116,747	+0.06(+0.32%)
Nov 10, 2017	19.62	19.74	19.62	19.68	109,039	+0.03(+0.16%)
Nov 09, 2017	19.62	19.79	19.60	19.65	153,620	+0.02(+0.12%)
Nov 08, 2017	19.56	19.70	19.56	19.63	187,562	+0.06(+0.32%)
Nov 07, 2017	19.42	19.59	19.42	19.56	148,501	+0.14(+0.71%)
Nov 06, 2017	19.22	19.45	19.22	19.42	103,957	+0.25(+1.28%)
Nov 03, 2017	19.15	19.23	19.03	19.18	248,818	-0.02(-0.12%)
Nov 02, 2017	19.08	19.30	19.08	19.20	110,168	+0.17(+0.91%)

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.