Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.17	19.28	18.71	18.79	20,322	-0.29(-1.51%)
Jan 30, 2018	18.76	19.10	18.76	19.08	32,497	+0.36(+1.90%)
Jan 29, 2018	18.42	18.84	18.42	18.72	21,216	+0.18(+0.96%)
Jan 26, 2018	19.38	19.38	18.25	18.54	31,546	-0.08(-0.46%)
Jan 25, 2018	18.75	18.75	18.31	18.63	32,636	-0.15(-0.81%)
Jan 24, 2018	19.36	19.43	18.73	18.78	15,597	-0.54(-2.77%)
Jan 23, 2018	19.05	19.32	18.70	19.32	14,308	+0.24(+1.25%)
Jan 22, 2018	19.27	19.40	18.82	19.08	15,826	-0.25(-1.32%)
Jan 19, 2018	18.88	19.49	18.62	19.33	61,058	+0.38(+2.01%)
Jan 18, 2018	19.03	19.25	18.72	18.95	6,550	-0.13(-0.67%)
Jan 17, 2018	18.80	19.18	18.73	19.08	23,103	+0.35(+1.85%)
Jan 16, 2018	18.96	19.11	18.68	18.73	17,123	-0.16(-0.85%)
Jan 12, 2018		18.89	18.89	18.89	0	-0.12(-0.62%)
Jan 11, 2018	18.70	19.11	18.29	19.01	21,841	+0.36(+1.91%)
Jan 10, 2018	18.65	18.79	18.46	18.66	17,119	+0.00(+0.00%)
Jan 09, 2018	18.68	18.93	18.62	18.66	11,288	-0.03(-0.18%)
Jan 08, 2018	18.66	18.71	18.50	18.69	8,572	-0.06(-0.32%)
Jan 05, 2018	18.66	19.02	18.49	18.75	22,367	+0.12(+0.64%)
Jan 04, 2018	18.66	18.73	18.38	18.63	23,635	-0.02(-0.09%)
Jan 03, 2018	18.53	18.87	18.33	18.65	32,377	+0.08(+0.46%)
Jan 02, 2018	18.62	18.62	18.30	18.56	47,558	-0.06(-0.32%)
Dec 29, 2017		18.62	18.62	18.62	0	-0.06(-0.32%)
Dec 28, 2017	18.19	18.74	18.19	18.68	38,858	+0.53(+2.94%)
Dec 27, 2017	18.27	18.31	18.09	18.15	18,990	-0.16(-0.88%)
Dec 26, 2017	18.54	18.61	18.21	18.31	16,641	-0.28(-1.50%)
Dec 22, 2017	18.68	18.82	18.59	18.59	14,370	-0.24(-1.26%)
Dec 21, 2017	18.90	19.21	18.73	18.83	34,424	-0.08(-0.40%)
Dec 20, 2017	19.10	19.10	18.69	18.90	11,265	-0.02(-0.09%)
Dec 19, 2017	18.83	19.41	18.52	18.92	58,967	+0.15(+0.81%)
Dec 18, 2017	18.32	18.83	18.29	18.77	53,388	+0.57(+3.12%)
Dec 15, 2017	18.20	18.62	17.45	18.20	130,840	-0.25(-1.38%)
Dec 14, 2017	18.79	19.18	18.39	18.45	52,648	-0.30(-1.58%)
Dec 13, 2017	18.80	19.04	18.55	18.75	57,718	-0.02(-0.09%)
Dec 12, 2017	18.81	19.29	18.66	18.77	51,696	+0.04(+0.23%)
Dec 11, 2017	18.85	19.05	18.69	18.72	32,096	-0.01(-0.04%)
Dec 08, 2017	19.01	19.01	18.66	18.73	32,334	-0.41(-2.12%)
Dec 07, 2017	19.20	19.47	18.83	19.14	30,170	-0.03(-0.13%)
Dec 06, 2017	18.71	19.55	18.71	19.16	67,275	-0.45(-2.29%)
Dec 05, 2017	19.54	19.87	19.44	19.61	31,751	+0.14(+0.70%)
Dec 04, 2017	19.14	19.64	19.14	19.48	29,162	+0.52(+2.72%)
Dec 01, 2017	19.34	19.54	18.50	18.96	32,842	-0.22(-1.15%)
Nov 30, 2017	19.68	19.89	19.05	19.18	29,643	-0.66(-3.33%)
Nov 29, 2017	19.01	20.11	18.99	19.84	45,197	+0.90(+4.74%)
Nov 28, 2017	18.46	19.18	18.07	18.94	41,952	+0.37(+2.01%)
Nov 27, 2017	18.72	19.08	18.43	18.57	24,818	-0.19(-1.04%)
Nov 24, 2017	19.10	19.10	18.28	18.77	10,419	-0.35(-1.82%)
Nov 22, 2017	19.07	19.34	18.94	19.11	19,086	+0.04(+0.22%)
Nov 21, 2017	18.61	19.18	18.61	19.07	19,120	+0.46(+2.46%)
Nov 20, 2017	18.57	18.62	17.86	18.61	18,621	+0.25(+1.38%)
Nov 17, 2017	17.90	18.50	17.73	18.36	24,770	+0.40(+2.21%)
Nov 16, 2017	17.61	17.96	17.61	17.96	41,795	+0.45(+2.56%)
Nov 15, 2017	17.56	17.62	17.46	17.51	19,789	-0.18(-1.00%)
Nov 14, 2017	17.76	17.94	17.40	17.69	41,344	-0.07(-0.38%)
Nov 13, 2017	17.73	17.80	17.36	17.76	11,118	-0.01(-0.05%)
Nov 10, 2017	18.06	18.15	17.67	17.77	5,645	-0.21(-1.18%)
Nov 09, 2017	17.77	18.05	17.28	17.98	22,155	+0.14(+0.81%)
Nov 08, 2017	18.21	18.23	17.81	17.83	17,516	-0.42(-2.32%)
Nov 07, 2017	18.55	18.77	18.20	18.26	17,246	-0.56(-2.97%)
Nov 06, 2017	19.04	19.17	18.73	18.82	7,897	-0.48(-2.50%)
Nov 03, 2017	19.60	19.60	19.25	19.30	17,309	-0.32(-1.64%)
Nov 02, 2017	19.01	19.87	18.81	19.62	27,728	+0.68(+3.57%)

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.