Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.88	19.90	19.79	19.81	5,160	-0.07(-0.35%)
Jan 30, 2018	19.94	19.94	19.87	19.88	8,778	-0.33(-1.65%)
Jan 29, 2018	20.16	20.22	20.12	20.22	4,630	-0.02(-0.09%)
Jan 26, 2018	20.11	20.23	20.11	20.23	3,888	+0.22(+1.08%)
Jan 25, 2018	20.05	20.08	20.02	20.02	2,964	-0.05(-0.24%)
Jan 24, 2018	20.20	20.20	20.06	20.07	9,373	-0.04(-0.19%)
Jan 23, 2018	20.21	20.21	20.11	20.11	14,918	-0.04(-0.19%)
Jan 22, 2018	20.00	20.14	20.00	20.14	10,889	+0.15(+0.73%)
Jan 19, 2018	20.06	20.06	19.90	20.00	2,823	+0.11(+0.55%)
Jan 18, 2018	19.88	19.89	19.87	19.89	3,904	-0.01(-0.06%)
Jan 17, 2018	19.89	19.93	19.87	19.90	6,236	+0.02(+0.11%)
Jan 16, 2018	20.11	20.13	19.88	19.88	8,515	-0.10(-0.48%)
Jan 12, 2018		19.98	19.98	19.98	0	+0.14(+0.71%)
Jan 11, 2018		19.84	19.66	19.84	6,062	+0.30(+1.56%)
Jan 10, 2018	19.49	19.58	19.49	19.53	28,844	+0.14(+0.71%)
Jan 09, 2018	19.46	19.46	19.39	19.39	8,618	-0.02(-0.11%)
Jan 08, 2018	19.41	19.45	19.33	19.42	3,026	+0.07(+0.37%)
Jan 05, 2018	19.34	19.34	19.29	19.34	2,961	+0.01(+0.04%)
Jan 04, 2018	19.38	19.38	19.17	19.34	14,143	-0.07(-0.39%)
Jan 03, 2018	19.49	19.50	19.40	19.41	21,844	-0.08(-0.43%)
Jan 02, 2018	19.47	19.50	19.45	19.50	28,011	+0.20(+1.05%)
Dec 29, 2017		19.29	19.29	19.29	0	-0.06(-0.33%)
Dec 28, 2017	19.31	19.36	19.29	19.36	3,943	+0.06(+0.29%)
Dec 27, 2017	19.43	19.43	19.30	19.30	10,865	-0.16(-0.82%)
Dec 26, 2017	19.50	19.53	19.46	19.46	8,356	+0.11(+0.58%)
Dec 22, 2017	19.35	19.36	19.34	19.35	6,032	-0.04(-0.18%)
Dec 21, 2017	19.39	19.39	19.35	19.39	6,099	+0.11(+0.58%)
Dec 20, 2017	19.27	19.30	19.26	19.27	19,594	+0.02(+0.11%)
Dec 19, 2017	19.31	19.31	19.25	19.25	9,251	-0.06(-0.31%)
Dec 18, 2017	19.25	19.31	19.21	19.31	13,622	+0.35(+1.83%)
Dec 15, 2017	19.02	19.04	18.96	18.96	14,194	+0.11(+0.58%)
Dec 14, 2017	18.95	18.95	18.85	18.86	2,562	-0.23(-1.19%)
Dec 13, 2017	19.04	19.09	19.04	19.08	3,561	+0.06(+0.33%)
Dec 12, 2017	18.92	19.07	18.92	19.02	5,797	+0.13(+0.71%)
Dec 11, 2017	18.85	18.92	18.85	18.89	14,328	+0.15(+0.82%)
Dec 08, 2017	18.64	18.74	18.58	18.73	5,880	+0.16(+0.87%)
Dec 07, 2017	18.52	18.61	18.52	18.57	8,098	+0.07(+0.36%)
Dec 06, 2017	18.58	18.58	18.50	18.51	6,370	-0.08(-0.43%)
Dec 05, 2017	18.61	18.66	18.58	18.59	6,215	-0.14(-0.74%)
Dec 04, 2017	18.77	18.79	18.69	18.73	5,269	+0.39(+2.14%)
Dec 01, 2017	18.42	18.42	18.42	18.33	9,098	-0.04(-0.20%)
Nov 30, 2017	18.57	18.57	18.36	18.37	4,976	-0.00(-0.03%)
Nov 29, 2017	18.33	18.40	18.33	18.37	4,547	+0.43(+2.37%)
Nov 28, 2017	17.72	17.95	17.72	17.95	2,414	+0.27(+1.55%)
Nov 27, 2017	17.69	17.69	17.59	17.68	21,890	+0.04(+0.24%)
Nov 24, 2017	17.55	17.68	17.55	17.63	8,418	+0.02(+0.09%)
Nov 22, 2017	17.63	17.64	17.59	17.62	7,392	+0.09(+0.49%)
Nov 21, 2017	17.56	17.60	17.51	17.53	6,480	-0.05(-0.28%)
Nov 20, 2017	17.44	17.61	17.44	17.58	10,037	+0.10(+0.59%)
Nov 17, 2017	17.42	17.52	17.42	17.48	20,396	+0.23(+1.34%)
Nov 16, 2017	17.09	17.26	17.08	17.25	28,078	+0.27(+1.57%)
Nov 15, 2017	16.88	17.01	16.88	16.98	9,044	+0.03(+0.19%)
Nov 14, 2017	16.90	16.95	16.90	16.95	12,143	-0.02(-0.12%)
Nov 13, 2017	17.02	17.02	16.92	16.97	15,956	-0.07(-0.39%)
Nov 10, 2017	17.06	17.10	17.03	17.04	9,945	+0.03(+0.17%)
Nov 09, 2017	16.95	17.10	16.91	17.01	28,642	+0.05(+0.29%)
Nov 08, 2017	16.88	16.96	16.86	16.96	6,016	+0.05(+0.29%)
Nov 07, 2017	17.01	17.01	16.88	16.91	15,802	-0.19(-1.09%)
Nov 06, 2017	17.03	17.10	17.03	17.10	3,569	+0.00(+0.02%)
Nov 03, 2017	17.15	17.16	17.09	17.09	5,791	-0.09(-0.53%)
Nov 02, 2017	17.24	17.30	17.18	17.18	9,441	+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.