Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.09	19.14	19.03	19.12	1,208,261	+0.08(+0.41%)
Jan 30, 2018	19.15	19.17	19.12	19.05	639,955	-0.18(-0.93%)
Jan 29, 2018	19.41	19.43	19.22	19.22	609,837	-0.23(-1.20%)
Jan 26, 2018	19.47	19.47	19.36	19.46	611,509	+0.06(+0.32%)
Jan 25, 2018	19.43	19.43	19.32	19.40	785,504	+0.02(+0.08%)
Jan 24, 2018	19.47	19.47	19.35	19.38	1,170,935	-0.05(-0.28%)
Jan 23, 2018	19.36	19.47	19.32	19.43	569,886	+0.11(+0.56%)
Jan 22, 2018	19.15	19.33	19.13	19.33	1,273,287	+0.20(+1.06%)
Jan 19, 2018	19.14	19.14	19.06	19.12	762,295	-0.01(-0.04%)
Jan 18, 2018	19.28	19.30	19.11	19.13	718,250	-0.16(-0.85%)
Jan 17, 2018	19.28	19.33	19.19	19.29	910,527	+0.07(+0.36%)
Jan 16, 2018	19.38	19.41	19.22	19.22	1,445,763	-0.08(-0.40%)
Jan 12, 2018		19.30	19.30	19.30	0	+0.04(+0.20%)
Jan 11, 2018	19.13	19.28	19.12	19.26	2,343,562	+0.14(+0.73%)
Jan 10, 2018			19.11	19.12	1,708,791	-0.17(-0.89%)
Jan 09, 2018	19.43	19.43	19.26	19.29	972,935	-0.10(-0.52%)
Jan 08, 2018	19.33	19.42	19.27	19.40	875,830	+0.07(+0.36%)
Jan 05, 2018	19.43	19.44	19.24	19.33	1,191,655	-0.09(-0.44%)
Jan 04, 2018	19.37	19.43	19.36	19.41	1,167,763	+0.02(+0.12%)
Jan 03, 2018	19.31	19.45	19.30	19.39	769,809	+0.11(+0.57%)
Jan 02, 2018	19.15	19.33	19.11	19.28	955,515	+0.15(+0.77%)
Dec 29, 2017		19.13	19.13	19.13	0	+0.04(+0.20%)
Dec 28, 2017	18.95	19.10	18.94	19.09	1,434,900	+0.16(+0.86%)
Dec 27, 2017	18.95	18.98	18.90	18.93	1,032,662	+0.03(+0.16%)
Dec 26, 2017	18.90	19.01	18.90	18.90	1,477,561	-0.02(-0.08%)
Dec 22, 2017	18.90	18.95	18.80	18.91	1,211,324	+0.05(+0.29%)
Dec 21, 2017	18.83	18.93	18.77	18.86	1,642,765	+0.01(+0.08%)
Dec 20, 2017	19.01	19.01	18.82	18.84	1,242,466	-0.11(-0.57%)
Dec 19, 2017	19.19	19.19	18.94	18.95	1,112,796	-0.24(-1.25%)
Dec 18, 2017	19.22	19.33	19.18	19.19	1,361,256	-0.01(-0.04%)
Dec 15, 2017	19.28	19.28	19.18	19.20	1,627,594	-0.02(-0.12%)
Dec 14, 2017	19.16	19.30	19.11	19.22	1,384,089	+0.05(+0.28%)
Dec 13, 2017	19.11	19.20	19.10	19.17	1,078,999	+0.07(+0.36%)
Dec 12, 2017	19.21	19.21	19.08	19.10	1,015,185	-0.11(-0.56%)
Dec 11, 2017	19.07	19.21	19.04	19.21	1,325,357	+0.19(+1.02%)
Dec 08, 2017	19.01	19.03	18.95	19.01	1,027,768	+0.05(+0.24%)
Dec 07, 2017	18.84	18.97	18.77	18.97	746,422	+0.12(+0.61%)
Dec 06, 2017	18.91	18.91	18.80	18.85	531,238	-0.08(-0.41%)
Dec 05, 2017	19.05	19.05	18.90	18.93	844,197	-0.12(-0.61%)
Dec 04, 2017	19.21	19.21	19.01	19.04	919,429	-0.10(-0.54%)
Dec 01, 2017	19.08	19.15	19.05	19.15	800,951	+0.14(+0.71%)
Nov 30, 2017	18.68	19.04	18.68	19.01	1,916,198	+0.37(+1.99%)
Nov 29, 2017	18.69	18.76	18.55	18.64	1,928,597	-0.03(-0.17%)
Nov 28, 2017	18.69	18.77	18.66	18.67	1,073,178	-0.02(-0.08%)
Nov 27, 2017	18.80	18.80	18.69	18.69	531,243	-0.13(-0.70%)
Nov 24, 2017	18.87	18.90	18.81	18.82	204,085	+0.03(+0.16%)
Nov 22, 2017	18.79	18.82	18.73	18.79	682,191	+0.07(+0.37%)
Nov 21, 2017	18.84	18.84	18.70	18.72	890,037	-0.03(-0.16%)
Nov 20, 2017	18.77	18.78	18.62	18.75	670,895	-0.02(-0.12%)
Nov 17, 2017	18.84	18.84	18.74	18.77	883,047	-0.05(-0.29%)
Nov 16, 2017	18.83	18.87	18.76	18.83	898,371	+0.02(+0.08%)
Nov 15, 2017	18.88	18.92	18.77	18.81	1,168,149	-0.12(-0.65%)
Nov 14, 2017	18.91	18.95	18.84	18.94	586,097	+0.00(+0.00%)
Nov 13, 2017	19.01	19.01	18.90	18.94	1,322,020	-0.06(-0.33%)
Nov 10, 2017	19.04	19.07	18.96	19.00	350,074	-0.06(-0.32%)
Nov 09, 2017	19.01	19.12	18.99	19.06	456,565	-0.02(-0.12%)
Nov 08, 2017	19.17	19.18	19.06	19.08	451,978	-0.09(-0.44%)
Nov 07, 2017	19.08	19.18	19.02	19.17	557,713	+0.12(+0.61%)
Nov 06, 2017	18.98	19.06	18.93	19.05	327,502	+0.09(+0.49%)
Nov 03, 2017	18.86	19.01	18.82	18.96	401,534	+0.12(+0.66%)
Nov 02, 2017	19.07	19.07	18.80	18.84	595,466	-0.22(-1.13%)

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.