Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.42	19.66	19.42	19.61	87,615	+0.06(+0.31%)
Jan 30, 2018	19.38	19.55	19.38	19.55	26,912	+0.12(+0.59%)
Jan 29, 2018	19.31	19.49	19.31	19.43	33,644	+0.02(+0.13%)
Jan 26, 2018	19.49	19.55	19.38	19.41	105,098	+0.03(+0.15%)
Jan 25, 2018	19.36	19.52	19.36	19.38	42,757	-0.06(-0.31%)
Jan 24, 2018	19.34	19.50	19.32	19.44	58,176	+0.18(+0.93%)
Jan 23, 2018	19.21	19.34	19.01	19.26	74,098	+0.11(+0.57%)
Jan 22, 2018	19.30	19.32	19.10	19.15	71,792	-0.01(-0.05%)
Jan 19, 2018	19.26	19.35	19.07	19.16	196,568	+0.03(+0.16%)
Jan 18, 2018	19.05	19.13	18.97	19.13	40,631	+0.11(+0.58%)
Jan 17, 2018	18.92	19.07	18.88	19.02	44,043	+0.06(+0.32%)
Jan 16, 2018	19.01	19.04	18.93	18.96	21,262	+0.05(+0.26%)
Jan 12, 2018		18.91	18.91	18.91	0	+0.11(+0.59%)
Jan 11, 2018	18.83	18.89	18.78	18.80	35,203	-0.15(-0.79%)
Jan 10, 2018			18.85	18.95	47,511	-0.05(-0.26%)
Jan 09, 2018	18.91	19.04	18.91	19.00	40,215	+0.03(+0.16%)
Jan 08, 2018	19.00	19.02	18.92	18.97	25,268	-0.02(-0.11%)
Jan 05, 2018	18.93	19.02	18.93	18.99	47,109	+0.19(+1.01%)
Jan 04, 2018	18.73	18.82	18.70	18.80	39,076	+0.13(+0.70%)
Jan 03, 2018	18.64	18.73	18.61	18.67	149,986	-0.06(-0.32%)
Jan 02, 2018	18.79	18.80	18.68	18.73	25,502	+0.08(+0.43%)
Dec 29, 2017		18.65	18.65	18.65	0	+0.11(+0.59%)
Dec 28, 2017	18.56	18.60	18.48	18.54	22,024	+0.11(+0.60%)
Dec 27, 2017	18.35	18.49	18.35	18.43	18,762	+0.03(+0.16%)
Dec 26, 2017	18.43	18.46	18.38	18.40	87,083	+0.02(+0.11%)
Dec 22, 2017	18.31	18.41	18.29	18.38	29,617	-0.05(-0.27%)
Dec 21, 2017	18.26	18.43	18.26	18.43	28,601	+0.26(+1.46%)
Dec 20, 2017	18.29	18.29	18.16	18.17	74,478	+0.04(+0.22%)
Dec 19, 2017	18.01	18.20	18.01	18.13	30,918	-0.04(-0.22%)
Dec 18, 2017	18.01	18.18	18.01	18.17	58,065	+0.07(+0.39%)
Dec 15, 2017	18.26	18.26	18.04	18.10	73,030	-0.15(-0.82%)
Dec 14, 2017	18.17	18.25	18.04	18.25	37,998	+0.06(+0.33%)
Dec 13, 2017	18.07	18.19	18.07	18.19	50,458	+0.16(+0.89%)
Dec 12, 2017	18.09	18.18	18.02	18.03	142,777	-0.05(-0.28%)
Dec 11, 2017	18.08	18.20	18.07	18.08	59,076	-0.13(-0.71%)
Dec 08, 2017	18.21	18.29	18.08	18.21	91,101	-0.09(-0.49%)
Dec 07, 2017	18.31	18.34	18.19	18.30	83,896	-0.01(-0.05%)
Dec 06, 2017	18.58	18.58	18.19	18.31	63,840	-0.20(-1.08%)
Dec 05, 2017	18.59	18.64	18.50	18.50	60,000	-0.07(-0.38%)
Dec 04, 2017	18.75	18.75	18.57	18.57	21,316	-0.09(-0.48%)
Dec 01, 2017	18.59	18.68	18.49	18.66	100,912	+0.19(+1.02%)
Nov 30, 2017	18.62	18.62	18.44	18.48	51,826	-0.04(-0.21%)
Nov 29, 2017	18.42	18.55	18.42	18.52	26,098	-0.04(-0.21%)
Nov 28, 2017	18.68	18.68	18.50	18.55	26,778	-0.04(-0.21%)
Nov 27, 2017	18.79	18.79	18.58	18.59	94,856	-0.15(-0.80%)
Nov 24, 2017	18.80	18.80	18.70	18.74	9,346	+0.10(+0.53%)
Nov 22, 2017	18.54	18.69	18.54	18.64	29,806	+0.16(+0.86%)
Nov 21, 2017	18.38	18.55	18.38	18.49	29,683	+0.02(+0.11%)
Nov 20, 2017	18.50	18.50	18.41	18.47	24,496	-0.03(-0.16%)
Nov 17, 2017	18.40	18.51	18.40	18.49	18,914	+0.01(+0.05%)
Nov 16, 2017	18.39	18.52	18.39	18.49	67,152	+0.04(+0.22%)
Nov 15, 2017	18.52	18.52	18.42	18.45	13,223	-0.08(-0.43%)
Nov 14, 2017	18.54	18.55	18.49	18.52	30,563	+0.00(+0.00%)
Nov 13, 2017	18.50	18.57	18.41	18.52	55,524	-0.09(-0.48%)
Nov 10, 2017	18.75	18.75	18.61	18.61	14,328	-0.06(-0.32%)
Nov 09, 2017	18.66	18.68	18.57	18.67	23,068	+0.05(+0.27%)
Nov 08, 2017	18.63	18.63	18.49	18.62	20,706	+0.11(+0.57%)
Nov 07, 2017	18.62	18.62	18.42	18.52	19,899	-0.10(-0.52%)
Nov 06, 2017	18.44	18.64	18.44	18.61	35,925	+0.10(+0.54%)
Nov 03, 2017	18.55	18.55	18.31	18.52	95,926	+0.12(+0.63%)
Nov 02, 2017	18.31	18.44	18.31	18.40	59,063	+0.09(+0.50%)

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.