Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.59	19.59	19.05	19.07	248,295	-0.39(-2.02%)
Jan 30, 2018	19.24	19.54	19.14	19.46	254,621	+0.00(+0.00%)
Jan 29, 2018	19.48	19.62	19.41	19.46	223,118	-0.11(-0.57%)
Jan 26, 2018	19.84	19.86	19.47	19.57	188,959	-0.19(-0.95%)
Jan 25, 2018	19.64	19.76	19.23	19.76	396,338	+0.22(+1.10%)
Jan 24, 2018	19.58	19.79	19.48	19.54	295,522	-0.03(-0.14%)
Jan 23, 2018	19.59	19.66	19.34	19.57	218,796	-0.10(-0.52%)
Jan 22, 2018	19.54	19.69	19.37	19.68	222,024	+0.07(+0.38%)
Jan 19, 2018	19.24	19.66	19.24	19.60	214,823	+0.39(+2.05%)
Jan 18, 2018	19.30	19.39	19.08	19.21	293,524	-0.09(-0.49%)
Jan 17, 2018	19.09	19.39	18.97	19.30	433,853	+0.28(+1.48%)
Jan 16, 2018	18.87	19.20	18.84	19.02	478,978	+0.33(+1.76%)
Jan 12, 2018		18.69	18.69	18.69	0	+0.23(+1.27%)
Jan 11, 2018	17.88	18.46	17.85	18.46	276,260	+0.60(+3.36%)
Jan 10, 2018			17.78	17.86	202,411	-0.23(-1.24%)
Jan 09, 2018	18.55	18.61	18.05	18.08	219,531	-0.38(-2.08%)
Jan 08, 2018	18.64	18.64	18.39	18.47	227,699	-0.25(-1.35%)
Jan 05, 2018	18.63	18.79	18.44	18.72	136,552	+0.11(+0.60%)
Jan 04, 2018	18.75	18.88	18.60	18.61	121,277	+0.02(+0.10%)
Jan 03, 2018	18.70	18.82	18.55	18.59	207,330	-0.08(-0.45%)
Jan 02, 2018	18.90	19.01	18.64	18.67	222,166	-0.16(-0.85%)
Dec 29, 2017		18.83	18.83	18.83	0	-0.14(-0.74%)
Dec 28, 2017	19.00	19.10	18.82	18.97	82,335	+0.00(+0.00%)
Dec 27, 2017	19.03	19.15	18.79	18.97	409,162	-0.02(-0.10%)
Dec 26, 2017	19.09	19.11	18.93	18.99	66,248	-0.09(-0.49%)
Dec 22, 2017	19.25	19.25	19.01	19.09	99,934	-0.17(-0.88%)
Dec 21, 2017	19.21	19.36	19.04	19.25	131,647	+0.14(+0.74%)
Dec 20, 2017	18.86	19.31	18.78	19.11	117,950	+0.39(+2.10%)
Dec 19, 2017	19.19	19.19	18.61	18.72	363,596	-0.46(-2.39%)
Dec 18, 2017	18.57	19.41	18.57	19.18	224,777	+0.81(+4.39%)
Dec 15, 2017	18.19	18.62	18.18	18.37	1,131,577	+0.24(+1.34%)
Dec 14, 2017	18.61	18.61	17.99	18.13	222,423	-0.39(-2.13%)
Dec 13, 2017	18.62	18.79	18.49	18.52	235,705	-0.04(-0.20%)
Dec 12, 2017	18.75	18.81	18.51	18.56	126,512	-0.12(-0.65%)
Dec 11, 2017	18.73	19.01	18.62	18.68	196,373	-0.31(-1.63%)
Dec 08, 2017	19.20	19.20	18.98	18.99	96,969	+0.00(+0.00%)
Dec 07, 2017	19.09	19.26	18.94		151,681	+0.00(+0.00%)
Dec 06, 2017		19.34	19.06	19.17	143,713	-0.17(-0.87%)
Dec 05, 2017	19.54	19.75	19.31	19.34	166,390	-0.34(-1.71%)
Dec 04, 2017	19.94	19.96	19.49	19.68	272,601	-0.01(-0.05%)
Dec 01, 2017	20.17	20.23	19.39	19.69	306,619	-0.47(-2.33%)
Nov 30, 2017	20.26	20.26	20.01	20.15	169,514	+0.04(+0.19%)
Nov 29, 2017	20.19	20.24	19.99	20.12	175,225	-0.05(-0.23%)
Nov 28, 2017	19.58	20.22	19.57	20.16	578,494	+0.58(+2.97%)
Nov 27, 2017	19.46	19.69	19.39	19.58	179,502	+0.10(+0.53%)
Nov 24, 2017	19.67	19.70	19.31	19.48	106,515	-0.13(-0.67%)
Nov 22, 2017	19.73	19.88	19.58	19.61	169,654	-0.08(-0.43%)
Nov 21, 2017	19.69	19.90	19.63	19.69	420,391	+0.19(+0.96%)
Nov 20, 2017	19.42	19.59	19.22	19.51	495,732	+0.09(+0.48%)
Nov 17, 2017	19.48	19.61	19.33	19.41	704,895	-0.17(-0.86%)
Nov 16, 2017	19.20	19.64	19.20	19.58	421,900	+0.46(+2.40%)
Nov 15, 2017	19.39	19.44	19.10	19.12	202,003	-0.49(-2.49%)
Nov 14, 2017	19.48	19.66	19.45	19.61	165,373	+0.00(+0.00%)
Nov 13, 2017	19.33	19.64	19.26	19.61	294,624	+0.16(+0.82%)
Nov 10, 2017	19.31	19.48	19.24	19.45	168,831	+0.10(+0.53%)
Nov 09, 2017	19.37	19.47	18.96	19.35	192,161	-0.27(-1.38%)
Nov 08, 2017	19.79	19.81	19.35	19.62	225,124	-0.21(-1.08%)
Nov 07, 2017	20.43	20.43	19.74	19.83	255,499	-0.46(-2.26%)
Nov 06, 2017	20.67	20.81	20.26	20.29	300,242	-0.37(-1.81%)
Nov 03, 2017	21.78	21.78	20.66	20.67	296,586	-0.88(-4.08%)
Nov 02, 2017	20.13	22.08	19.85	21.54	986,673	+1.80(+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.