Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	20.65	20.65	20.31	20.31	3,531	-0.26(-1.28%)
Jan 30, 2018	20.49	20.49	20.49	20.58	3,347	-0.07(-0.33%)
Jan 29, 2018	20.87	20.90	20.65	20.65	8,435	-0.19(-0.89%)
Jan 26, 2018	20.65	20.84	20.65	20.83	3,926	+0.34(+1.65%)
Jan 25, 2018	20.55	20.55	20.34	20.50	2,320	+0.09(+0.42%)
Jan 24, 2018	20.49	20.49	20.27	20.41	8,603	+0.05(+0.23%)
Jan 23, 2018	20.27	20.36	20.22	20.36	7,493	+0.29(+1.44%)
Jan 22, 2018	19.98	20.11	19.98	20.08	5,684	+0.17(+0.86%)
Jan 19, 2018	19.93	19.93	19.89	19.90	2,095	+0.02(+0.10%)
Jan 18, 2018	19.96	19.96	19.85	19.89	29,106	+0.01(+0.05%)
Jan 17, 2018	19.90	19.90	19.70	19.88	30,342	+0.03(+0.15%)
Jan 16, 2018	20.02	20.03	19.82	19.85	13,974	+0.07(+0.35%)
Jan 12, 2018		19.78	19.78	19.78	0	+0.15(+0.78%)
Jan 11, 2018	19.55	19.63	19.46	19.63	3,151	+0.06(+0.32%)
Jan 10, 2018	19.69	19.69	19.55	19.56	1,984	-0.14(-0.69%)
Jan 09, 2018	19.75	19.75	19.59	19.70	6,631	+0.25(+1.31%)
Jan 08, 2018	19.55	19.59	19.47	19.45	2,212	-0.06(-0.30%)
Jan 05, 2018	19.37	19.55	19.37	19.50	2,689	+0.17(+0.86%)
Jan 04, 2018	19.56	19.56	19.34	19.34	2,393	-0.12(-0.61%)
Jan 03, 2018	19.26	19.46	19.26	19.46	2,250	+0.28(+1.48%)
Jan 02, 2018	18.90	19.17	18.85	19.17	3,095	+0.16(+0.82%)
Dec 29, 2017		19.02	19.02	19.02	0	+0.01(+0.05%)
Dec 28, 2017	19.24	19.24	19.00	19.00	3,968	-0.01(-0.08%)
Dec 27, 2017	18.96	19.05	18.96	19.02	11,375	+0.17(+0.90%)
Dec 26, 2017	18.90	18.90	18.85	18.85	2,187	+0.04(+0.21%)
Dec 22, 2017	18.82	18.88	18.80	18.81	906	+0.01(+0.05%)
Dec 21, 2017	18.83	18.84	18.80	18.80	1,881	-0.04(-0.23%)
Dec 20, 2017	18.80	18.93	18.80	18.84	3,159	+0.01(+0.03%)
Dec 19, 2017	18.97	18.97	18.81	18.84	3,127	-0.15(-0.79%)
Dec 18, 2017	19.03	19.03	18.98	18.99	6,790	+0.05(+0.27%)
Dec 15, 2017	18.79	18.94	18.79	18.94	33,486	+0.21(+1.14%)
Dec 14, 2017	18.98	19.03	18.68	18.72	17,465	-0.33(-1.71%)
Dec 13, 2017	19.02	19.07	19.00	19.05	1,408	+0.06(+0.34%)
Dec 12, 2017	18.85	18.99	18.85	18.98	2,103	+0.05(+0.26%)
Dec 11, 2017	18.99	18.99	18.93	18.94	3,453	-0.09(-0.46%)
Dec 08, 2017	18.93	19.02	18.93	19.02	1,838	+0.18(+0.98%)
Dec 07, 2017	18.84	18.84	18.68	18.84	3,961	+0.18(+0.95%)
Dec 06, 2017	18.63	18.71	18.77	18.66	1,242	-0.11(-0.59%)
Dec 05, 2017	18.87	18.91	18.77	18.77	13,400	-0.03(-0.18%)
Dec 04, 2017	18.96	18.96	18.81	18.81	6,692	-0.35(-1.82%)
Dec 01, 2017	19.13	19.15	19.13	19.15	1,997	+0.24(+1.25%)
Nov 30, 2017	18.92	18.92	18.92	18.92	1,113	+0.00(+0.02%)
Nov 29, 2017	19.03	19.04	18.91	18.91	4,126	-0.06(-0.32%)
Nov 28, 2017	19.11	19.11	18.98	18.98	986	-0.01(-0.08%)
Nov 27, 2017	19.13	19.13	18.94	18.99	1,321	-0.12(-0.61%)
Nov 24, 2017	19.09	19.11	19.09	19.11	481	+0.13(+0.69%)
Nov 22, 2017	19.03	19.03	18.98	18.98	2,042	-0.01(-0.07%)
Nov 21, 2017	19.01	19.01	18.84	18.99	3,885	+0.10(+0.50%)
Nov 20, 2017	18.95	18.95	18.85	18.89	3,177	-0.02(-0.13%)
Nov 17, 2017	18.83	18.93	18.72	18.92	2,261	+0.09(+0.46%)
Nov 16, 2017	18.60	18.83	18.60	18.83	1,820	+0.23(+1.25%)
Nov 15, 2017	18.48	18.72	18.48	18.60	2,460	-0.08(-0.44%)
Nov 14, 2017	18.62	18.69	18.59	18.68	1,596	+0.01(+0.03%)
Nov 13, 2017	18.52	18.67	18.52	18.67	985	-0.05(-0.26%)
Nov 10, 2017	18.69	18.73	18.69	18.72	2,876	+0.00(+0.01%)
Nov 09, 2017	18.79	18.79	18.65	18.72	4,367	-0.05(-0.24%)
Nov 08, 2017	18.83	18.83	18.72	18.77	2,143	-0.04(-0.23%)
Nov 07, 2017	18.86	18.86	18.77	18.81	3,153	-0.01(-0.05%)
Nov 06, 2017	18.82	18.86	18.82	18.82	3,642	-0.00(-0.00%)
Nov 03, 2017	18.80	18.83	18.68	18.82	9,444	+0.15(+0.83%)
Nov 02, 2017	18.61	18.67	18.61	18.67	1,400	-0.29(-1.54%)

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.