Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.47	19.56	19.44	19.56	109,367	+0.08(+0.41%)
Jan 30, 2018		19.52	19.42	19.48	6,956	-0.28(-1.42%)
Jan 29, 2018	19.76	19.77	19.71	19.76	1,115	-0.17(-0.85%)
Jan 26, 2018	19.85	19.93	19.85	19.93	782	+0.01(+0.04%)
Jan 25, 2018	19.85	19.94	19.85	19.92	3,450	+0.14(+0.72%)
Jan 24, 2018	19.86	19.86	19.71	19.78	3,142	+0.05(+0.25%)
Jan 23, 2018	19.58	19.73	19.57	19.73	1,534	+0.23(+1.18%)
Jan 22, 2018	19.53	19.56	19.50	19.50	1,090	+0.19(+1.00%)
Jan 19, 2018	19.28	19.31	19.27	19.31	750	-0.06(-0.32%)
Jan 18, 2018	19.36	19.37	19.24	19.37	2,338	-0.03(-0.16%)
Jan 17, 2018	19.50	19.50	19.26	19.40	31,163	-0.10(-0.51%)
Jan 16, 2018	19.23	19.55	19.06	19.50	62,781	+0.27(+1.40%)
Jan 12, 2018		19.23	19.23	19.23	0	+0.19(+1.00%)
Jan 11, 2018	19.14	19.14	19.04	19.04	1,895	-0.13(-0.68%)
Jan 10, 2018	19.67	19.67	19.17	19.17	6,168	-0.56(-2.84%)
Jan 09, 2018	19.74	19.74	19.73	19.73	643	-0.03(-0.15%)
Jan 08, 2018	19.64	19.76	19.64	19.76	1,694	+0.10(+0.48%)
Jan 05, 2018	19.62	19.66	19.62	19.66	3,507	+0.11(+0.59%)
Jan 04, 2018	19.47	19.55	19.47	19.55	18,136	+0.00(+0.00%)
Jan 03, 2018	19.55	19.55	19.55	19.55	221	+0.04(+0.20%)
Jan 02, 2018	19.55	19.58	19.51	19.51	7,260	+0.01(+0.06%)
Dec 29, 2017		19.50	19.50	19.50	0	-0.12(-0.60%)
Dec 28, 2017	19.64	19.64	19.46	19.62	41,490	-0.46(-2.30%)
Dec 27, 2017	19.72	20.10	19.72	20.08	1,177	+0.38(+1.90%)
Dec 22, 2017		19.70	19.70	19.70	76	+0.03(+0.17%)
Dec 21, 2017	19.67	19.67	19.67	19.67	1,028	+0.05(+0.26%)
Dec 20, 2017	19.47	19.62	19.47	19.62	3,238	+0.09(+0.46%)
Dec 19, 2017	19.46	19.53	19.46	19.53	564	+0.08(+0.40%)
Dec 18, 2017	19.36	19.45	19.36	19.45	3,898	+0.10(+0.53%)
Dec 15, 2017	19.36	19.36	19.35	19.35	44,240	-0.25(-1.28%)
Dec 14, 2017	19.36	19.70	19.36	19.60	1,202	+0.17(+0.87%)
Dec 13, 2017	19.37	19.43	19.37	19.43	500	+0.08(+0.40%)
Dec 12, 2017	19.31	19.35	19.31	19.35	627	+0.05(+0.27%)
Dec 11, 2017	19.34	19.34	19.30	19.30	1,837	-0.02(-0.12%)
Dec 08, 2017	19.14	19.32	19.14	19.32	1,606	-0.01(-0.03%)
Dec 07, 2017	19.30	19.33	19.30	19.33	1,101	-0.22(-1.13%)
Dec 06, 2017	19.55	19.55	19.55	19.55	289	+0.04(+0.20%)
Dec 05, 2017	19.63	19.63	19.51	19.51	1,367	-0.01(-0.06%)
Dec 04, 2017		19.51	19.52	19.52	3,182	+0.01(+0.07%)
Dec 01, 2017	19.57	19.57	19.51	19.51	2,590	+0.23(+1.18%)
Nov 30, 2017	19.38	19.39	19.28	19.28	1,202	-0.04(-0.18%)
Nov 29, 2017	19.32	19.32	19.32	19.32	585	-0.20(-1.04%)
Nov 28, 2017	19.49	19.52	19.42	19.52	2,300	-0.32(-1.61%)
Nov 27, 2017	20.00	20.00	19.84	19.84	10,877	-0.16(-0.80%)
Nov 24, 2017	20.00	20.00	20.00	20.00	1,310	+0.04(+0.20%)
Nov 22, 2017	19.95	19.96	19.95	19.96	4,930	-0.01(-0.05%)
Nov 21, 2017	19.97	19.97	19.97	19.97	11,055	+0.17(+0.86%)
Nov 20, 2017	19.80	19.80	19.80	19.80	468	-0.15(-0.75%)
Nov 17, 2017	19.95	19.95	19.95	19.95	224	-0.10(-0.50%)
Nov 16, 2017	20.00	20.05	20.00	20.05	252	+0.10(+0.50%)
Nov 15, 2017	19.88	19.95	19.87	19.95	34,598	-0.18(-0.89%)
Nov 10, 2017		20.13	20.13	20.13	4,001	-0.02(-0.11%)
Nov 09, 2017	20.20	20.20	20.09	20.15	7,245	+0.08(+0.40%)
Nov 08, 2017	20.07	20.10	20.07	20.07	2,118	+0.27(+1.36%)
Nov 07, 2017	19.57	19.80	19.57	19.80	475	+0.19(+0.99%)
Nov 06, 2017	19.60	19.61	19.60	19.61	320	+0.23(+1.17%)
Nov 03, 2017	19.36	19.38	19.36	19.38	2,069	+0.17(+0.89%)
Nov 02, 2017	19.03	19.21	19.03	19.21	1,780	+0.18(+0.93%)

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.