Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.55	18.65	18.43	18.59	339,421	+0.07(+0.36%)
Jan 30, 2018	18.76	18.82	18.44	18.53	243,195	-0.30(-1.59%)
Jan 29, 2018	19.08	19.08	18.71	18.82	284,677	-0.26(-1.38%)
Jan 26, 2018	19.35	19.37	18.96	19.09	232,375	-0.25(-1.28%)
Jan 25, 2018	19.33	19.42	19.18	19.34	445,906	+0.07(+0.34%)
Jan 24, 2018	19.02	19.29	19.00	19.27	421,286	+0.29(+1.52%)
Jan 23, 2018	18.71	19.02	18.65	18.98	401,475	+0.26(+1.37%)
Jan 22, 2018	18.67	18.72	18.63	18.72	344,618	+0.04(+0.22%)
Jan 19, 2018	18.41	18.74	18.39	18.68	444,655	+0.22(+1.21%)
Jan 18, 2018	18.77	18.77	18.39	18.46	541,674	-0.30(-1.58%)
Jan 17, 2018	18.56	18.86	18.53	18.76	636,527	+0.20(+1.07%)
Jan 16, 2018	18.78	18.91	18.56	18.56	432,624	-0.11(-0.58%)
Jan 12, 2018		18.67	18.67	18.67	0	-0.19(-1.01%)
Jan 11, 2018	18.64	18.91	18.64	18.86	308,473	+0.19(+1.02%)
Jan 10, 2018	18.44	18.68	18.30	18.67	247,899	+0.21(+1.12%)
Jan 09, 2018	18.57	18.62	18.44	18.46	311,482	-0.13(-0.71%)
Jan 08, 2018	18.52	18.64	18.38	18.59	490,081	+0.07(+0.40%)
Jan 05, 2018	18.52	18.53	18.39	18.52	453,050	+0.02(+0.13%)
Jan 04, 2018	18.68	18.68	18.47	18.49	305,275	-0.17(-0.89%)
Jan 03, 2018	18.91	18.92	18.53	18.66	406,817	-0.19(-1.01%)
Jan 02, 2018	18.82	18.86	18.72	18.85	580,297	+0.05(+0.26%)
Dec 29, 2017		18.80	18.80	18.80	0	-0.29(-1.51%)
Dec 28, 2017	18.98	19.09	18.89	19.09	370,901	+0.15(+0.79%)
Dec 27, 2017	18.82	18.95	18.74	18.94	240,019	+0.13(+0.70%)
Dec 26, 2017	18.82	18.94	18.80	18.81	241,848	-0.02(-0.13%)
Dec 22, 2017	18.79	18.87	18.69	18.83	234,236	+0.03(+0.18%)
Dec 21, 2017	19.10	19.13	18.79	18.80	379,433	-0.18(-0.95%)
Dec 20, 2017	19.15	19.35	18.98	18.98	391,322	-0.16(-0.86%)
Dec 19, 2017	19.55	19.65	19.14	19.15	436,949	-0.39(-1.98%)
Dec 18, 2017	18.99	19.59	18.99	19.53	694,270	+0.56(+2.95%)
Dec 15, 2017	19.11	19.22	18.97	18.97	4,228,067	-0.11(-0.56%)
Dec 14, 2017	19.04	19.19	18.91	19.08	995,272	+0.05(+0.26%)
Dec 13, 2017	18.54	19.10	18.54	19.03	781,011	+0.40(+2.16%)
Dec 12, 2017	18.67	18.72	18.53	18.63	505,543	+0.01(+0.04%)
Dec 11, 2017	18.53	18.73	18.53	18.62	793,419	+0.18(+0.98%)
Dec 08, 2017	18.50	18.50	18.30	18.44	329,367	+0.00(+0.00%)
Dec 07, 2017	18.50	18.62	18.36		477,358	+0.00(+0.00%)
Dec 06, 2017	18.59	18.65	18.46	18.54	398,278	-0.07(-0.35%)
Dec 05, 2017	18.73	18.73	18.55	18.60	399,413	-0.10(-0.53%)
Dec 04, 2017	18.74	18.85	18.67	18.70	438,774	+0.07(+0.35%)
Dec 01, 2017	18.65	18.73	18.55	18.64	437,556	-0.02(-0.09%)
Nov 30, 2017	18.74	18.74	18.50	18.65	580,034	+0.01(+0.04%)
Nov 29, 2017	18.66	18.74	18.58	18.64	469,514	+0.06(+0.31%)
Nov 28, 2017	18.69	18.69	18.49	18.59	394,357	-0.07(-0.39%)
Nov 27, 2017	18.77	18.77	18.64	18.66	412,437	-0.11(-0.57%)
Nov 24, 2017	18.78	18.88	18.65	18.77	270,547	+0.07(+0.35%)
Nov 22, 2017	18.74	18.81	18.66	18.70	336,077	+0.04(+0.22%)
Nov 21, 2017	18.69	18.73	18.61	18.66	480,784	+0.08(+0.44%)
Nov 20, 2017	18.59	18.65	18.41	18.58	301,766	+0.07(+0.40%)
Nov 17, 2017	18.50	18.63	18.37	18.50	650,404	-0.02(-0.09%)
Nov 16, 2017	18.41	18.64	18.40	18.52	422,581	+0.17(+0.94%)
Nov 15, 2017	18.54	18.64	17.92	18.35	494,794	-0.24(-1.28%)
Nov 14, 2017	18.65	18.73	18.54	18.59	356,920	-0.08(-0.44%)
Nov 13, 2017	18.69	18.83	18.65	18.67	549,145	-0.02(-0.09%)
Nov 10, 2017	18.74	18.95	18.68	18.68	516,880	-0.07(-0.39%)
Nov 09, 2017	18.72	18.94	18.66	18.76	1,037,650	-0.02(-0.09%)
Nov 08, 2017	18.49	18.83	18.46	18.77	1,165,721	+0.21(+1.15%)
Nov 07, 2017	18.35	19.04	18.25	18.56	3,879,036	+0.08(+0.44%)
Nov 06, 2017	18.36	18.57	18.31	18.48	292,823	+0.14(+0.76%)
Nov 03, 2017	18.34	18.41	18.15	18.34	353,059	-0.03(-0.18%)
Nov 02, 2017	18.23	18.39	18.06	18.37	392,309	+0.17(+0.94%)

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.