Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.75	18.83	18.40	18.64	255,362	-0.07(-0.36%)
Jan 30, 2018	18.68	18.89	18.68	18.70	209,778	-0.02(-0.10%)
Jan 29, 2018	19.00	19.00	18.72	18.72	155,162	-0.34(-1.76%)
Jan 26, 2018	19.16	19.18	18.85	19.06	161,091	-0.03(-0.15%)
Jan 25, 2018	18.96	19.08	18.94	19.09	107,500	+0.10(+0.51%)
Jan 24, 2018	19.23	19.26	18.99	18.99	205,188	-0.22(-1.15%)
Jan 23, 2018	18.79	19.26	18.71	19.21	191,114	+0.46(+2.46%)
Jan 22, 2018	18.67	18.85	18.59	18.75	190,226	+0.00(+0.00%)
Jan 19, 2018	18.54	18.81	18.48	18.75	140,446	+0.15(+0.83%)
Jan 18, 2018	18.69	18.79	18.34	18.60	332,393	-0.18(-0.97%)
Jan 17, 2018	18.70	18.84	18.63	18.78	165,997	+0.09(+0.46%)
Jan 16, 2018	18.91	19.15	18.68	18.69	196,752	-0.15(-0.81%)
Jan 12, 2018		18.85	18.85	18.85	0	+0.07(+0.36%)
Jan 11, 2018	18.66	18.86	18.52	18.78	236,883	+0.13(+0.72%)
Jan 10, 2018		18.89		18.65	245,961	-0.17(-0.92%)
Jan 09, 2018	18.97	18.99	18.74	18.82	217,666	-0.12(-0.61%)
Jan 08, 2018	18.94	19.03	18.81	18.93	266,879	-0.01(-0.05%)
Jan 05, 2018	18.94	19.04	18.82	18.94	188,095	+0.07(+0.36%)
Jan 04, 2018	19.39	19.42	18.88	18.88	236,809	-0.45(-2.33%)
Jan 03, 2018	19.45	19.69	19.26	19.33	160,488	-0.19(-0.98%)
Jan 02, 2018	19.58	19.68	19.45	19.52	147,973	-0.06(-0.29%)
Dec 29, 2017		19.58	19.58	19.58	0	-0.18(-0.92%)
Dec 28, 2017	19.65	19.79	19.39	19.76	161,219	+0.14(+0.73%)
Dec 27, 2017	19.70	19.73	19.50	19.62	125,602	-0.02(-0.10%)
Dec 26, 2017	19.49	19.65	19.45	19.64	131,862	+0.16(+0.84%)
Dec 22, 2017	19.44	19.58	19.35	19.47	119,952	+0.17(+0.90%)
Dec 21, 2017	19.19	19.36	19.17	19.30	152,063	+0.11(+0.55%)
Dec 20, 2017	19.23	19.39	19.15	19.19	357,929	-0.04(-0.20%)
Dec 19, 2017	19.71	19.89	19.16	19.23	258,726	-0.47(-2.39%)
Dec 18, 2017	19.16	19.70	19.13	19.70	319,925	+0.62(+3.27%)
Dec 15, 2017	18.87	19.18	18.87	19.08	482,255	+0.28(+1.48%)
Dec 14, 2017	18.77	18.91	18.65	18.80	275,863	+0.09(+0.46%)
Dec 13, 2017	18.50	18.78	18.50	18.71	179,416	+0.15(+0.82%)
Dec 12, 2017	18.68	18.75	18.53	18.56	200,214	-0.06(-0.31%)
Dec 11, 2017	18.85	18.86	18.48	18.62	200,708	-0.27(-1.41%)
Dec 08, 2017	18.94	19.04	18.86	18.88	206,130	+0.00(+0.00%)
Dec 07, 2017	18.62	18.89	18.56		200,786	+0.00(+0.00%)
Dec 06, 2017	18.64	18.67	18.47	18.62	186,354	+0.00(+0.00%)
Dec 05, 2017	18.88	18.91	18.59	18.62	159,806	-0.33(-1.76%)
Dec 04, 2017	18.92	18.92	18.77	18.95	181,080	+0.10(+0.50%)
Dec 01, 2017	19.06	19.19	18.79	18.86	181,389	-0.20(-1.05%)
Nov 30, 2017	19.03	19.11	18.80	19.06	244,647	+0.07(+0.35%)
Nov 29, 2017	18.70	19.02	18.63	18.99	225,521	+0.30(+1.63%)
Nov 28, 2017	18.70	18.85	18.57	18.68	193,333	-0.01(-0.05%)
Nov 27, 2017	18.86	18.86	18.68	18.69	217,325	-0.13(-0.71%)
Nov 24, 2017	18.88	18.93	18.78	18.83	51,821	-0.01(-0.05%)
Nov 22, 2017	18.87	19.00	18.71	18.84	148,068	-0.02(-0.10%)
Nov 21, 2017	18.63	18.92	18.61	18.86	265,173	+0.23(+1.23%)
Nov 20, 2017	18.40	18.64	18.31	18.63	170,520	+0.26(+1.40%)
Nov 17, 2017	18.23	18.39	18.23	18.37	124,765	+0.01(+0.05%)
Nov 16, 2017	18.03	18.41	17.92	18.36	153,516	+0.37(+2.06%)
Nov 15, 2017	18.28	18.40	17.97	17.99	162,065	-0.42(-2.27%)
Nov 14, 2017	18.13	18.47	18.13	18.41	123,127	+0.24(+1.31%)
Nov 13, 2017	18.14	18.25	17.91	18.17	247,849	+0.07(+0.37%)
Nov 10, 2017	18.12	18.39	18.09	18.10	131,182	-0.09(-0.47%)
Nov 09, 2017	18.93	18.93	17.99	18.19	212,646	-0.62(-3.29%)
Nov 08, 2017	18.67	18.88	18.59	18.81	142,641	+0.04(+0.20%)
Nov 07, 2017	18.76	18.87	18.67	18.77	132,737	+0.04(+0.20%)
Nov 06, 2017	18.78	18.84	18.55	18.73	88,339	+0.09(+0.46%)
Nov 03, 2017	18.81	18.88	18.63	18.65	98,278	-0.25(-1.31%)
Nov 02, 2017	18.50	18.92	18.50	18.89	132,022	+0.31(+1.69%)

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.