Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.83	18.83	18.74	18.83	7,860	-0.06(-0.30%)
Jan 30, 2018		18.97	18.78	18.88	7,485	-0.08(-0.44%)
Jan 29, 2018	19.23	19.23	18.97	18.97	7,652	-0.12(-0.64%)
Jan 26, 2018	19.09	19.12	18.98	19.09	4,915	+0.17(+0.89%)
Jan 25, 2018	18.88	19.01	18.88	18.92	3,955	+0.02(+0.09%)
Jan 24, 2018	19.04	19.04	18.87	18.90	23,714	-0.03(-0.14%)
Jan 23, 2018	18.96	18.96	18.92	18.93	4,326	+0.09(+0.46%)
Jan 22, 2018	18.84	18.86	18.75	18.84	11,546	+0.12(+0.63%)
Jan 19, 2018	18.74	18.74	18.65	18.72	3,342	+0.05(+0.28%)
Jan 18, 2018	18.75	18.75	18.63	18.67	10,484	-0.06(-0.30%)
Jan 17, 2018	18.48	18.73	18.48	18.73	11,505	+0.21(+1.12%)
Jan 16, 2018	18.75	18.75	18.50	18.52	21,619	-0.07(-0.37%)
Jan 12, 2018		18.59	18.59	18.59	0	+0.15(+0.80%)
Jan 11, 2018	18.43	18.46	18.40	18.44	13,350	+0.11(+0.61%)
Jan 10, 2018	18.36	18.36	18.27	18.33	6,586	-0.05(-0.25%)
Jan 09, 2018	18.44	18.44	18.34	18.38	5,304	+0.10(+0.52%)
Jan 08, 2018	18.37	18.37	18.25	18.28	4,753	+0.02(+0.09%)
Jan 05, 2018	18.19	18.27	18.18	18.27	5,705	+0.06(+0.36%)
Jan 04, 2018	18.20	18.20	18.15	18.20	6,873	+0.10(+0.56%)
Jan 03, 2018	18.02	18.11	18.02	18.10	14,380	+0.11(+0.61%)
Jan 02, 2018	17.91	17.99	17.91	17.99	11,891	+0.07(+0.36%)
Dec 29, 2017		17.92	17.92	17.92	0	-0.06(-0.31%)
Dec 28, 2017	18.04	18.04	17.90	17.98	8,786	+0.10(+0.54%)
Dec 27, 2017	18.07	18.07	17.88	17.88	24,818	-0.11(-0.60%)
Dec 26, 2017	17.93	18.00	17.93	17.99	8,943	+0.04(+0.21%)
Dec 22, 2017	18.05	18.05	17.92	17.95	7,105	-0.01(-0.07%)
Dec 21, 2017	18.08	18.08	17.96	17.96	5,214	+0.01(+0.05%)
Dec 20, 2017	17.97	17.98	17.90	17.96	11,755	+0.09(+0.49%)
Dec 19, 2017	17.91	17.91	17.86	17.87	4,059	-0.01(-0.06%)
Dec 18, 2017	17.93	17.93	17.86	17.88	6,114	+0.12(+0.70%)
Dec 15, 2017	17.66	17.77	17.66	17.75	2,455	+0.14(+0.80%)
Dec 14, 2017	17.72	17.72	17.58	17.61	4,536	-0.05(-0.29%)
Dec 13, 2017	17.66	17.70	17.66	17.66	2,670	+0.04(+0.24%)
Dec 12, 2017	17.62	17.66	17.62	17.62	1,761	-0.02(-0.13%)
Dec 11, 2017	17.62	17.65	17.62	17.65	3,722	+0.05(+0.29%)
Dec 08, 2017	17.59	17.61	17.58	17.59	10,608	+0.07(+0.39%)
Dec 07, 2017	17.48	17.54	17.48	17.53	8,318	+0.07(+0.42%)
Dec 06, 2017	17.48	17.48	17.44	17.45	11,745	-0.00(-0.03%)
Dec 05, 2017	17.61	17.61	17.46	17.46	9,946	-0.12(-0.70%)
Dec 04, 2017	17.66	17.66	17.58	17.58	5,909	+0.07(+0.39%)
Dec 01, 2017	17.58	17.58	17.37	17.51	8,164	+0.01(+0.03%)
Nov 30, 2017	17.49	17.57	17.49	17.51	7,051	+0.12(+0.68%)
Nov 29, 2017	17.44	17.44	17.39	17.39	4,467	-0.00(-0.00%)
Nov 28, 2017	17.25	17.39	17.25	17.39	6,114	+0.16(+0.90%)
Nov 27, 2017	17.26	17.26	17.19	17.24	22,469	+0.00(+0.00%)
Nov 24, 2017	17.24	17.24	17.22	17.24	5,817	+0.05(+0.27%)
Nov 22, 2017	17.24	17.24	17.17	17.19	2,874	+0.00(+0.00%)
Nov 21, 2017	17.21	17.21	17.17	17.19	13,096	+0.08(+0.44%)
Nov 20, 2017	17.12	17.14	17.11	17.11	8,458	+0.01(+0.03%)
Nov 17, 2017	17.14	17.14	17.09	17.11	1,906	-0.02(-0.10%)
Nov 16, 2017	17.00	17.13	17.00	17.13	11,813	+0.15(+0.91%)
Nov 15, 2017	16.90	17.00	16.90	16.97	3,122	-0.05(-0.32%)
Nov 14, 2017	17.03	17.04	17.00	17.03	6,114	+0.01(+0.05%)
Nov 13, 2017	17.03	17.04	17.00	17.02	4,906	+0.01(+0.05%)
Nov 10, 2017	16.97	17.01	16.97	17.01	11,467	+0.06(+0.34%)
Nov 09, 2017	16.93	16.99	16.89	16.95	3,289	-0.11(-0.64%)
Nov 08, 2017	17.05	17.08	17.03	17.06	8,955	+0.04(+0.25%)
Nov 07, 2017	17.10	17.10	17.00	17.02	5,107	-0.05(-0.27%)
Nov 06, 2017	17.07	17.07	17.03	17.06	2,330	+0.03(+0.16%)
Nov 03, 2017	17.01	17.03	16.97	17.03	3,646	+0.09(+0.54%)
Nov 02, 2017	16.98	16.98	16.91	16.94	1,818	+0.01(+0.05%)

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.