Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.90	18.91	18.81	18.90	7,830	-0.06(-0.30%)
Jan 30, 2018		19.04	18.86	18.96	7,456	-0.08(-0.44%)
Jan 29, 2018	19.30	19.30	19.04	19.04	7,623	-0.12(-0.64%)
Jan 26, 2018	19.16	19.19	19.05	19.16	4,896	+0.17(+0.89%)
Jan 25, 2018	18.96	19.08	18.96	18.99	3,940	+0.02(+0.09%)
Jan 24, 2018	19.11	19.11	18.95	18.98	23,623	-0.03(-0.14%)
Jan 23, 2018	19.03	19.03	19.00	19.00	4,309	+0.09(+0.46%)
Jan 22, 2018	18.91	18.93	18.82	18.92	11,502	+0.12(+0.63%)
Jan 19, 2018	18.81	18.81	18.72	18.80	3,329	+0.05(+0.28%)
Jan 18, 2018	18.83	18.83	18.70	18.74	10,444	-0.06(-0.30%)
Jan 17, 2018	18.55	18.80	18.55	18.80	11,461	+0.21(+1.12%)
Jan 16, 2018	18.82	18.82	18.57	18.59	21,536	-0.07(-0.37%)
Jan 12, 2018		18.66	18.66	18.66	0	+0.15(+0.80%)
Jan 11, 2018	18.50	18.53	18.47	18.51	13,299	+0.11(+0.61%)
Jan 10, 2018	18.43	18.43	18.34	18.40	6,561	-0.05(-0.25%)
Jan 09, 2018	18.51	18.51	18.41	18.45	5,284	+0.10(+0.52%)
Jan 08, 2018	18.44	18.44	18.32	18.35	4,734	+0.02(+0.09%)
Jan 05, 2018	18.26	18.34	18.25	18.34	5,683	+0.06(+0.36%)
Jan 04, 2018	18.27	18.27	18.22	18.27	6,847	+0.10(+0.56%)
Jan 03, 2018	18.09	18.18	18.09	18.17	14,325	+0.11(+0.61%)
Jan 02, 2018	17.97	18.06	17.97	18.06	11,846	+0.07(+0.36%)
Dec 29, 2017		17.99	17.99	17.99	0	-0.06(-0.31%)
Dec 28, 2017	18.11	18.11	17.97	18.05	8,753	+0.10(+0.54%)
Dec 27, 2017	18.13	18.13	17.95	17.95	24,722	-0.11(-0.60%)
Dec 26, 2017	18.00	18.07	18.00	18.06	8,909	+0.04(+0.21%)
Dec 22, 2017	18.12	18.12	17.99	18.02	7,078	-0.01(-0.07%)
Dec 21, 2017	18.15	18.15	18.03	18.03	5,194	+0.01(+0.05%)
Dec 20, 2017	18.04	18.05	17.97	18.03	11,710	+0.09(+0.49%)
Dec 19, 2017	17.98	17.98	17.93	17.94	4,043	-0.01(-0.06%)
Dec 18, 2017	18.00	18.00	17.93	17.95	6,091	+0.12(+0.70%)
Dec 15, 2017	17.73	17.84	17.73	17.82	2,445	+0.14(+0.80%)
Dec 14, 2017	17.79	17.79	17.64	17.68	4,519	-0.05(-0.28%)
Dec 13, 2017	17.73	17.77	17.73	17.73	2,659	+0.04(+0.24%)
Dec 12, 2017	17.69	17.73	17.69	17.69	1,754	-0.02(-0.13%)
Dec 11, 2017	17.69	17.71	17.68	17.71	3,708	+0.05(+0.29%)
Dec 08, 2017	17.65	17.68	17.65	17.66	10,567	+0.07(+0.39%)
Dec 07, 2017	17.55	17.60	17.55	17.59	8,286	+0.07(+0.42%)
Dec 06, 2017	17.55	17.55	17.51	17.52	11,700	-0.00(-0.03%)
Dec 05, 2017	17.68	17.68	17.53	17.53	9,907	-0.12(-0.70%)
Dec 04, 2017	17.73	17.73	17.65	17.65	5,886	+0.07(+0.39%)
Dec 01, 2017	17.65	17.65	17.44	17.58	8,132	+0.01(+0.03%)
Nov 30, 2017	17.56	17.64	17.56	17.58	7,023	+0.12(+0.68%)
Nov 29, 2017	17.50	17.51	17.46	17.46	4,450	-0.00(-0.00%)
Nov 28, 2017	17.32	17.46	17.32	17.46	6,091	+0.16(+0.90%)
Nov 27, 2017	17.33	17.33	17.26	17.30	22,382	+0.00(+0.00%)
Nov 24, 2017	17.30	17.30	17.29	17.30	5,795	+0.05(+0.27%)
Nov 22, 2017	17.30	17.30	17.24	17.26	2,863	+0.00(+0.00%)
Nov 21, 2017	17.27	17.27	17.24	17.26	13,046	+0.08(+0.44%)
Nov 20, 2017	17.18	17.21	17.17	17.18	8,425	+0.01(+0.03%)
Nov 17, 2017	17.21	17.21	17.16	17.17	1,899	-0.02(-0.10%)
Nov 16, 2017	17.07	17.19	17.07	17.19	11,768	+0.16(+0.91%)
Nov 15, 2017	16.96	17.07	16.96	17.04	3,109	-0.05(-0.32%)
Nov 14, 2017	17.10	17.11	17.06	17.09	6,091	+0.01(+0.05%)
Nov 13, 2017	17.09	17.11	17.06	17.08	4,887	+0.01(+0.05%)
Nov 10, 2017	17.04	17.07	17.04	17.07	11,422	+0.06(+0.34%)
Nov 09, 2017	17.00	17.05	16.95	17.01	3,277	-0.11(-0.64%)
Nov 08, 2017	17.12	17.15	17.10	17.12	8,921	+0.04(+0.25%)
Nov 07, 2017	17.16	17.16	17.06	17.08	5,088	-0.05(-0.27%)
Nov 06, 2017	17.14	17.14	17.09	17.13	2,321	+0.03(+0.16%)
Nov 03, 2017	17.07	17.10	17.04	17.10	3,632	+0.09(+0.54%)
Nov 02, 2017	17.05	17.05	16.97	17.01	1,811	+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.