Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.91	18.92	18.88	18.91	2,459,662	+0.03(+0.14%)
Jan 30, 2018	18.91	18.91	18.87	18.88	3,754,866	-0.03(-0.18%)
Jan 29, 2018	18.95	18.95	18.91	18.91	3,873,448	-0.05(-0.25%)
Jan 26, 2018	18.95	18.97	18.93	18.96	3,187,032	+0.02(+0.11%)
Jan 25, 2018	18.95	18.96	18.92	18.94	1,604,862	+0.01(+0.04%)
Jan 24, 2018	18.94	18.97	18.92	18.93	1,970,258	-0.03(-0.14%)
Jan 23, 2018	18.93	18.96	18.91	18.96	1,365,897	+0.05(+0.25%)
Jan 22, 2018	18.90	18.92	18.89	18.91	1,465,981	+0.02(+0.11%)
Jan 19, 2018	18.89	18.90	18.87	18.89	1,873,529	+0.01(+0.04%)
Jan 18, 2018	18.88	18.89	18.86	18.89	2,825,936	+0.01(+0.04%)
Jan 17, 2018	18.87	18.91	18.87	18.88	1,683,303	+0.01(+0.04%)
Jan 16, 2018	18.90	18.90	18.86	18.87	2,597,260	+0.01(+0.04%)
Jan 12, 2018		18.87	18.87	18.87	0	-0.01(-0.07%)
Jan 11, 2018	18.84	18.89	18.71	18.88	3,319,513	+0.04(+0.22%)
Jan 10, 2018	18.85	18.85	18.79	18.84	16,615,455	-0.02(-0.11%)
Jan 09, 2018	18.91	18.91	18.86	18.86	2,779,137	-0.05(-0.29%)
Jan 08, 2018	18.89	18.92	18.89	18.91	4,177,325	+0.01(+0.07%)
Jan 05, 2018	18.89	18.91	18.89	18.90	1,563,055	+0.00(+0.00%)
Jan 04, 2018	18.89	18.91	18.87	18.90	2,588,493	+0.03(+0.18%)
Jan 03, 2018	18.80	18.88	18.80	18.87	5,406,952	+0.05(+0.29%)
Jan 02, 2018	18.79	18.81	18.77	18.81	6,787,000	+0.03(+0.14%)
Dec 29, 2017		18.79	18.79	18.79	0	+0.01(+0.07%)
Dec 28, 2017	18.80	18.80	18.76	18.77	1,230,024	-0.02(-0.11%)
Dec 27, 2017	18.78	18.81	18.77	18.79	987,997	+0.01(+0.07%)
Dec 26, 2017	18.75	18.78	18.75	18.78	871,509	+0.02(+0.11%)
Dec 22, 2017	18.74	18.76	18.73	18.76	1,742,551	+0.03(+0.18%)
Dec 21, 2017	18.72	18.74	18.72	18.72	1,027,010	+0.01(+0.04%)
Dec 20, 2017	18.72	18.72	18.70	18.72	1,689,717	+0.01(+0.04%)
Dec 19, 2017	18.74	18.74	18.70	18.71	1,544,601	-0.01(-0.07%)
Dec 18, 2017	18.74	18.74	18.72	18.72	1,776,645	+0.01(+0.07%)
Dec 15, 2017	18.70	18.74	18.70	18.71	3,261,060	+0.01(+0.07%)
Dec 14, 2017	18.74	18.74	18.69	18.70	2,357,786	-0.05(-0.25%)
Dec 13, 2017	18.75	18.75	18.73	18.74	1,236,903	+0.01(+0.07%)
Dec 12, 2017	18.74	18.74	18.72	18.73	1,981,941	+0.00(+0.00%)
Dec 11, 2017	18.72	18.74	18.72	18.73	1,092,543	+0.01(+0.07%)
Dec 08, 2017	18.72	18.73	18.70	18.72	1,598,217	+0.02(+0.11%)
Dec 07, 2017	18.71	18.71	18.68	18.70	1,456,844	+0.01(+0.04%)
Dec 06, 2017	18.70	18.72	18.69	18.69	1,075,451	-0.01(-0.04%)
Dec 05, 2017	18.72	18.73	18.70	18.70	1,458,357	-0.01(-0.04%)
Dec 04, 2017	18.75	18.77	18.70	18.70	2,798,613	-0.02(-0.11%)
Dec 01, 2017	18.74	18.76	18.70	18.72	1,939,989	-0.02(-0.08%)
Nov 30, 2017	18.76	18.77	18.74	18.74	4,986,674	-0.01(-0.04%)
Nov 29, 2017	18.73	18.75	18.73	18.75	11,086,492	-0.01(-0.04%)
Nov 28, 2017	18.72	18.75	18.72	18.75	1,703,572	+0.05(+0.25%)
Nov 27, 2017	18.74	18.76	18.70	18.71	1,807,195	-0.04(-0.22%)
Nov 24, 2017	18.75	18.75	18.71	18.75	431,479	+0.01(+0.07%)
Nov 22, 2017	18.71	18.73	18.71	18.73	1,879,204	+0.03(+0.18%)
Nov 21, 2017	18.71	18.73	18.70	18.70	919,658	+0.01(+0.07%)
Nov 20, 2017	18.69	18.71	18.69	18.69	553,271	+0.00(+0.00%)
Nov 17, 2017	18.69	18.69	18.66	18.69	1,352,443	-0.01(-0.04%)
Nov 16, 2017	18.64	18.70	18.64	18.69	3,026,411	+0.11(+0.58%)
Nov 15, 2017	18.53	18.60	18.50	18.58	2,734,338	+0.02(+0.11%)
Nov 14, 2017	18.64	18.64	18.56	18.56	7,890,305	-0.07(-0.40%)
Nov 13, 2017	18.62	18.65	18.62	18.64	4,466,764	+0.01(+0.04%)
Nov 10, 2017	18.58	18.64	18.58	18.63	2,359,526	+0.05(+0.25%)
Nov 09, 2017	18.65	18.65	18.54	18.58	10,178,119	-0.09(-0.51%)
Nov 08, 2017	18.74	18.74	18.66	18.68	1,517,866	-0.07(-0.36%)
Nov 07, 2017	18.77	18.78	18.73	18.75	12,535,417	-0.01(-0.07%)
Nov 06, 2017	18.75	18.77	18.75	18.76	2,770,276	+0.00(+0.00%)
Nov 03, 2017	18.77	18.78	18.75	18.76	2,202,158	-0.01(-0.04%)
Nov 02, 2017	18.77	18.79	18.75	18.77	2,607,457	-0.01(-0.07%)

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.