Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.12	20.15	20.03	20.05	5,098	-0.07(-0.35%)
Jan 30, 2018	20.18	20.18	20.11	20.13	8,673	-0.34(-1.65%)
Jan 29, 2018	20.41	20.46	20.36	20.46	4,574	-0.02(-0.09%)
Jan 26, 2018	20.36	20.48	20.36	20.48	3,841	+0.22(+1.08%)
Jan 25, 2018	20.30	20.33	20.26	20.26	2,928	-0.05(-0.24%)
Jan 24, 2018	20.45	20.45	20.31	20.31	9,260	-0.04(-0.19%)
Jan 23, 2018	20.45	20.45	20.35	20.35	14,739	-0.04(-0.19%)
Jan 22, 2018	20.25	20.39	20.24	20.39	10,759	+0.15(+0.73%)
Jan 19, 2018	20.30	20.30	20.14	20.24	2,789	+0.11(+0.55%)
Jan 18, 2018	20.12	20.13	20.11	20.13	3,857	-0.01(-0.06%)
Jan 17, 2018	20.13	20.17	20.11	20.14	6,161	+0.02(+0.11%)
Jan 16, 2018	20.36	20.37	20.12	20.12	8,413	-0.10(-0.48%)
Jan 12, 2018		20.22	20.22	20.22	0	+0.14(+0.71%)
Jan 11, 2018		20.08	19.90	20.08	5,989	+0.31(+1.56%)
Jan 10, 2018	19.72	19.82	19.72	19.77	28,498	+0.14(+0.71%)
Jan 09, 2018	19.69	19.69	19.62	19.63	8,515	-0.02(-0.11%)
Jan 08, 2018	19.64	19.69	19.56	19.65	2,990	+0.07(+0.37%)
Jan 05, 2018	19.57	19.58	19.53	19.58	2,926	+0.01(+0.04%)
Jan 04, 2018	19.61	19.61	19.40	19.57	13,973	-0.08(-0.39%)
Jan 03, 2018	19.73	19.74	19.64	19.65	21,582	-0.09(-0.43%)
Jan 02, 2018	19.71	19.73	19.68	19.73	27,675	+0.21(+1.05%)
Dec 29, 2017		19.53	19.53	19.53	0	-0.07(-0.33%)
Dec 28, 2017	19.55	19.59	19.53	19.59	3,896	+0.06(+0.29%)
Dec 27, 2017	19.67	19.67	19.54	19.54	10,734	-0.16(-0.82%)
Dec 26, 2017	19.74	19.76	19.70	19.70	8,256	+0.11(+0.58%)
Dec 22, 2017	19.59	19.60	19.58	19.59	5,960	-0.04(-0.18%)
Dec 21, 2017	19.63	19.63	19.59	19.62	6,026	+0.11(+0.58%)
Dec 20, 2017	19.50	19.54	19.49	19.51	19,359	+0.02(+0.11%)
Dec 19, 2017	19.54	19.54	19.49	19.49	9,140	-0.06(-0.31%)
Dec 18, 2017	19.48	19.55	19.44	19.55	13,458	+0.35(+1.83%)
Dec 15, 2017	19.25	19.27	19.20	19.20	14,023	+0.11(+0.58%)
Dec 14, 2017	19.18	19.18	19.08	19.09	2,531	-0.23(-1.19%)
Dec 13, 2017	19.27	19.32	19.27	19.32	3,518	+0.06(+0.33%)
Dec 12, 2017	19.15	19.30	19.15	19.25	5,727	+0.13(+0.71%)
Dec 11, 2017	19.08	19.15	19.08	19.12	14,156	+0.16(+0.82%)
Dec 08, 2017	18.87	18.97	18.81	18.96	5,809	+0.16(+0.87%)
Dec 07, 2017	18.75	18.83	18.75	18.80	8,001	+0.07(+0.36%)
Dec 06, 2017	18.81	18.81	18.72	18.73	6,294	-0.08(-0.43%)
Dec 05, 2017	18.83	18.88	18.80	18.81	6,140	-0.14(-0.74%)
Dec 04, 2017	19.00	19.02	18.92	18.95	5,206	+0.40(+2.14%)
Dec 01, 2017	18.64	18.64	18.64	18.56	8,989	-0.04(-0.20%)
Nov 30, 2017	18.80	18.80	18.58	18.59	4,917	-0.00(-0.03%)
Nov 29, 2017	18.55	18.63	18.55	18.60	4,492	+0.43(+2.37%)
Nov 28, 2017	17.93	18.17	17.93	18.17	2,385	+0.28(+1.55%)
Nov 27, 2017	17.90	17.90	17.80	17.89	21,627	+0.04(+0.24%)
Nov 24, 2017	17.76	17.90	17.76	17.85	8,317	+0.02(+0.09%)
Nov 22, 2017	17.85	17.85	17.81	17.83	7,303	+0.09(+0.49%)
Nov 21, 2017	17.78	17.81	17.72	17.74	6,402	-0.05(-0.28%)
Nov 20, 2017	17.65	17.83	17.65	17.80	9,917	+0.10(+0.59%)
Nov 17, 2017	17.64	17.73	17.64	17.69	20,151	+0.23(+1.34%)
Nov 16, 2017	17.29	17.47	17.29	17.46	27,741	+0.27(+1.57%)
Nov 15, 2017	17.09	17.22	17.09	17.19	8,936	+0.03(+0.19%)
Nov 14, 2017	17.11	17.16	17.10	17.16	11,997	-0.02(-0.12%)
Nov 13, 2017	17.22	17.22	17.12	17.18	15,764	-0.07(-0.39%)
Nov 10, 2017	17.27	17.31	17.24	17.24	9,825	+0.03(+0.16%)
Nov 09, 2017	17.16	17.31	17.12	17.22	28,298	+0.05(+0.29%)
Nov 08, 2017	17.09	17.17	17.07	17.17	5,944	+0.05(+0.29%)
Nov 07, 2017	17.22	17.22	17.08	17.12	15,612	-0.19(-1.09%)
Nov 06, 2017	17.24	17.31	17.24	17.31	3,527	+0.00(+0.02%)
Nov 03, 2017	17.36	17.37	17.29	17.30	5,721	-0.09(-0.53%)
Nov 02, 2017	17.45	17.51	17.39	17.39	9,327	+0.06(+0.37%)

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.