Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.64	19.64	19.11	19.12	247,640	-0.39(-2.02%)
Jan 30, 2018	19.29	19.60	19.19	19.51	253,949	+0.00(+0.00%)
Jan 29, 2018	19.53	19.67	19.46	19.51	222,529	-0.11(-0.57%)
Jan 26, 2018	19.90	19.92	19.52	19.62	188,460	-0.19(-0.95%)
Jan 25, 2018	19.69	19.81	19.28	19.81	395,292	+0.22(+1.10%)
Jan 24, 2018	19.63	19.84	19.53	19.60	294,743	-0.03(-0.14%)
Jan 23, 2018	19.64	19.71	19.39	19.62	218,219	-0.10(-0.52%)
Jan 22, 2018	19.60	19.74	19.42	19.73	221,438	+0.08(+0.38%)
Jan 19, 2018	19.29	19.71	19.29	19.65	214,257	+0.39(+2.05%)
Jan 18, 2018	19.35	19.45	19.13	19.26	292,750	-0.09(-0.49%)
Jan 17, 2018	19.15	19.45	19.02	19.35	432,708	+0.28(+1.48%)
Jan 16, 2018	18.92	19.25	18.89	19.07	477,714	+0.33(+1.76%)
Jan 12, 2018		18.74	18.74	18.74	0	+0.23(+1.27%)
Jan 11, 2018	17.92	18.51	17.90	18.51	275,531	+0.60(+3.36%)
Jan 10, 2018			17.83	17.90	201,877	-0.23(-1.24%)
Jan 09, 2018	18.60	18.66	18.10	18.13	218,952	-0.39(-2.08%)
Jan 08, 2018	18.69	18.69	18.44	18.52	227,098	-0.25(-1.35%)
Jan 05, 2018	18.68	18.83	18.49	18.77	136,191	+0.11(+0.60%)
Jan 04, 2018	18.80	18.93	18.65	18.66	120,957	+0.02(+0.10%)
Jan 03, 2018	18.75	18.87	18.60	18.64	206,783	-0.08(-0.45%)
Jan 02, 2018	18.95	19.06	18.68	18.72	221,580	-0.16(-0.85%)
Dec 29, 2017		18.88	18.88	18.88	0	-0.14(-0.74%)
Dec 28, 2017	19.05	19.15	18.87	19.02	82,118	+0.00(+0.00%)
Dec 27, 2017	19.08	19.20	18.84	19.02	408,082	-0.02(-0.10%)
Dec 26, 2017	19.15	19.16	18.98	19.04	66,073	-0.09(-0.49%)
Dec 22, 2017	19.30	19.30	19.06	19.14	99,670	-0.17(-0.88%)
Dec 21, 2017	19.26	19.41	19.09	19.30	131,300	+0.14(+0.74%)
Dec 20, 2017	18.91	19.36	18.83	19.16	117,639	+0.39(+2.10%)
Dec 19, 2017	19.24	19.24	18.66	18.77	362,636	-0.46(-2.40%)
Dec 18, 2017	18.62	19.46	18.62	19.23	224,184	+0.81(+4.39%)
Dec 15, 2017	18.23	18.67	18.22	18.42	1,128,591	+0.24(+1.34%)
Dec 14, 2017	18.66	18.66	18.04	18.18	221,836	-0.39(-2.13%)
Dec 13, 2017	18.67	18.84	18.53	18.57	235,083	-0.04(-0.20%)
Dec 12, 2017	18.80	18.86	18.56	18.61	126,178	-0.12(-0.65%)
Dec 11, 2017	18.78	19.06	18.67	18.73	195,855	-0.31(-1.63%)
Dec 08, 2017	19.25	19.25	19.03	19.04	96,713	+0.00(+0.00%)
Dec 07, 2017	19.15	19.31	18.99		151,281	+0.00(+0.00%)
Dec 06, 2017		19.39	19.11	19.22	143,334	-0.17(-0.87%)
Dec 05, 2017	19.60	19.80	19.36	19.39	165,951	-0.34(-1.72%)
Dec 04, 2017	19.99	20.01	19.54	19.73	271,882	-0.01(-0.05%)
Dec 01, 2017	20.23	20.28	19.44	19.74	305,810	-0.47(-2.33%)
Nov 30, 2017	20.31	20.31	20.07	20.21	169,067	+0.04(+0.19%)
Nov 29, 2017	20.24	20.29	20.04	20.17	174,763	-0.05(-0.23%)
Nov 28, 2017	19.63	20.27	19.62	20.22	576,968	+0.58(+2.97%)
Nov 27, 2017	19.51	19.75	19.44	19.63	179,028	+0.10(+0.53%)
Nov 24, 2017	19.72	19.76	19.36	19.53	106,234	-0.13(-0.67%)
Nov 22, 2017	19.78	19.93	19.63	19.66	169,207	-0.08(-0.43%)
Nov 21, 2017	19.74	19.95	19.68	19.75	419,282	+0.19(+0.96%)
Nov 20, 2017	19.47	19.64	19.27	19.56	494,424	+0.09(+0.48%)
Nov 17, 2017	19.53	19.66	19.38	19.46	703,035	-0.17(-0.86%)
Nov 16, 2017	19.25	19.69	19.25	19.63	420,787	+0.46(+2.40%)
Nov 15, 2017	19.45	19.49	19.15	19.17	201,470	-0.49(-2.49%)
Nov 14, 2017	19.53	19.71	19.50	19.66	164,937	+0.00(+0.00%)
Nov 13, 2017	19.38	19.69	19.31	19.66	293,847	+0.16(+0.82%)
Nov 10, 2017	19.36	19.53	19.29	19.50	168,385	+0.10(+0.53%)
Nov 09, 2017	19.42	19.52	19.01	19.40	191,654	-0.27(-1.38%)
Nov 08, 2017	19.84	19.86	19.40	19.67	224,530	-0.22(-1.08%)
Nov 07, 2017	20.49	20.49	19.79	19.89	254,825	-0.46(-2.26%)
Nov 06, 2017	20.72	20.87	20.32	20.35	299,450	-0.37(-1.81%)
Nov 03, 2017	21.83	21.83	20.71	20.72	295,803	-0.88(-4.08%)
Nov 02, 2017	20.19	22.14	19.91	21.60	984,070	+1.81(+9.13%)

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.