Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.63	19.66	19.54	19.58	2,344,816	+0.01(+0.04%)
Jan 30, 2018	19.68	19.70	19.56	19.57	3,142,086	-0.23(-1.17%)
Jan 29, 2018	19.80	19.84	19.70	19.80	4,410,904	-0.16(-0.81%)
Jan 26, 2018	19.90	19.97	19.85	19.97	7,749,496	+0.13(+0.66%)
Jan 25, 2018	19.98	19.98	19.80	19.84	5,312,314	+0.00(+0.00%)
Jan 24, 2018	19.90	19.93	19.75	19.84	4,053,705	+0.16(+0.83%)
Jan 23, 2018	19.66	19.69	19.62	19.67	4,350,085	-0.05(-0.24%)
Jan 22, 2018	19.60	19.73	19.58	19.72	2,443,937	+0.23(+1.19%)
Jan 19, 2018	19.45	19.49	19.39	19.49	1,732,276	+0.08(+0.40%)
Jan 18, 2018	19.34	19.45	19.33	19.41	2,049,473	+0.05(+0.28%)
Jan 17, 2018	19.27	19.42	19.17	19.36	1,967,860	+0.11(+0.56%)
Jan 16, 2018	19.32	19.32	19.20	19.25	2,755,488	-0.02(-0.12%)
Jan 12, 2018		19.27	19.27	19.27	0	+0.24(+1.26%)
Jan 11, 2018	18.98	19.03	18.95	19.03	2,400,213	+0.24(+1.28%)
Jan 10, 2018				18.79	7,023,096	+0.29(+1.59%)
Jan 09, 2018	18.38	18.51	18.38	18.50	2,519,557	+0.09(+0.46%)
Jan 08, 2018	18.40	18.43	18.37	18.41	1,948,954	-0.05(-0.29%)
Jan 05, 2018	18.47	18.48	18.37	18.47	1,416,626	+0.02(+0.08%)
Jan 04, 2018	18.41	18.50	18.39	18.45	2,103,753	+0.31(+1.70%)
Jan 03, 2018	18.06	18.16	18.03	18.14	5,822,587	-0.02(-0.13%)
Jan 02, 2018	18.11	18.17	18.07	18.17	985,106	+0.15(+0.82%)
Dec 29, 2017		18.02	18.02	18.02	0	+0.00(+0.00%)
Dec 28, 2017	18.05	18.06	18.00	18.02	349,655	+0.04(+0.21%)
Dec 27, 2017	17.99	18.00	17.96	17.98	541,158	-0.03(-0.17%)
Dec 26, 2017	17.99	18.03	17.99	18.01	869,089	+0.02(+0.09%)
Dec 22, 2017	17.98	18.01	17.93	18.00	2,881,265	-0.05(-0.30%)
Dec 21, 2017	17.95	18.10	17.93	18.05	3,533,596	+0.12(+0.65%)
Dec 20, 2017	18.02	18.03	17.92	17.93	1,315,743	-0.08(-0.43%)
Dec 19, 2017	18.06	18.07	17.95	18.01	8,797,788	-0.00(-0.02%)
Dec 18, 2017	18.01	18.06	17.98	18.01	1,143,232	+0.25(+1.43%)
Dec 15, 2017	17.77	17.80	17.71	17.76	1,051,643	-0.05(-0.30%)
Dec 14, 2017	17.96	17.98	17.81	17.81	777,063	-0.09(-0.51%)
Dec 13, 2017	17.94	17.96	17.88	17.91	1,330,467	+0.05(+0.26%)
Dec 12, 2017	17.82	17.88	17.80	17.86	4,771,072	+0.02(+0.09%)
Dec 11, 2017	17.90	17.90	17.83	17.84	1,299,262	+0.04(+0.22%)
Dec 08, 2017	17.86	17.86	17.76	17.81	1,511,354	+0.26(+1.49%)
Dec 07, 2017	17.48	17.60	17.48	17.55	627,048	+0.11(+0.62%)
Dec 06, 2017	17.45	17.51	17.43	17.44	1,006,669	-0.18(-1.00%)
Dec 05, 2017	17.67	17.69	17.58	17.61	645,410	-0.12(-0.65%)
Dec 04, 2017	17.81	17.81	17.71	17.73	869,503	+0.02(+0.09%)
Dec 01, 2017	17.78	17.79	17.68	17.71	3,026,977	-0.13(-0.73%)
Nov 30, 2017	17.94	17.96	17.83	17.84	1,331,888	+0.00(+0.00%)
Nov 29, 2017	17.88	17.96	17.82	17.84	1,336,157	+0.10(+0.56%)
Nov 28, 2017	17.65	17.78	17.60	17.75	4,399,545	+0.11(+0.61%)
Nov 27, 2017	17.71	17.75	17.62	17.64	2,773,148	-0.13(-0.74%)
Nov 24, 2017	17.78	17.81	17.76	17.77	606,072	+0.18(+1.05%)
Nov 22, 2017	17.61	17.65	17.52	17.58	978,976	+0.10(+0.57%)
Nov 21, 2017	17.54	17.56	17.48	17.48	649,975	+0.03(+0.18%)
Nov 20, 2017	17.45	17.48	17.41	17.45	6,579,317	-0.04(-0.22%)
Nov 17, 2017	17.46	17.53	17.45	17.49	974,794	-0.05(-0.26%)
Nov 16, 2017	17.55	17.56	17.48	17.54	2,563,042	+0.06(+0.35%)
Nov 15, 2017	17.35	17.51	17.32	17.48	751,218	+0.02(+0.09%)
Nov 14, 2017	17.39	17.46	17.36	17.46	947,965	+0.03(+0.18%)
Nov 13, 2017	17.31	17.45	17.28	17.43	908,823	-0.11(-0.61%)
Nov 10, 2017	17.55	17.58	17.51	17.54	1,550,627	+0.03(+0.18%)
Nov 09, 2017	17.48	17.51	17.38	17.51	1,184,493	+0.03(+0.18%)
Nov 08, 2017	17.43	17.51	17.39	17.48	5,111,800	+0.04(+0.22%)
Nov 07, 2017	17.58	17.59	17.41	17.44	3,338,079	-0.14(-0.79%)
Nov 06, 2017	17.50	17.58	17.47	17.58	2,129,469	-0.02(-0.13%)
Nov 03, 2017	17.65	17.68	17.56	17.60	965,471	-0.21(-1.21%)
Nov 02, 2017	17.74	17.83	17.72	17.81	1,393,282	+0.08(+0.48%)

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.