Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.84	18.87	18.60	18.64	43,505	+0.03(+0.16%)
Jan 30, 2018	18.63	18.68	18.48	18.61	95,376	-0.17(-0.90%)
Jan 29, 2018	18.78	18.89	18.75	18.78	53,550	-0.29(-1.54%)
Jan 26, 2018	19.03	19.13	19.02	19.07	85,923	+0.03(+0.15%)
Jan 25, 2018	19.06	19.18	19.02	19.04	19,532	+0.06(+0.30%)
Jan 24, 2018	18.88	18.99	18.85	18.99	12,400	+0.26(+1.38%)
Jan 23, 2018	18.71	18.81	18.70	18.73	14,442	+0.06(+0.30%)
Jan 22, 2018	18.55	18.67	18.55	18.67	10,275	+0.08(+0.45%)
Jan 19, 2018	18.61	18.61	18.50	18.59	10,944	+0.08(+0.42%)
Jan 18, 2018	18.56	18.58	18.43	18.51	18,438	+0.06(+0.30%)
Jan 17, 2018	18.45	18.55	18.41	18.46	65,749	+0.17(+0.92%)
Jan 16, 2018	18.32	18.39	18.21	18.29	45,571	-0.04(-0.23%)
Jan 12, 2018		18.33	18.33	18.33	0	+0.10(+0.56%)
Jan 11, 2018	18.14	18.27	18.14	18.23	177,622	+0.12(+0.64%)
Jan 10, 2018	18.13	18.24	18.11	18.11	17,346	-0.19(-1.03%)
Jan 09, 2018	18.29	18.34	18.26	18.30	16,054	-0.03(-0.15%)
Jan 08, 2018	18.28	18.37	18.25	18.33	13,438	-0.01(-0.08%)
Jan 05, 2018	18.24	18.39	18.24	18.34	12,467	+0.12(+0.65%)
Jan 04, 2018	18.20	18.25	18.16	18.23	35,016	+0.08(+0.46%)
Jan 03, 2018	18.04	18.18	18.04	18.14	25,565	+0.09(+0.49%)
Jan 02, 2018	17.99	18.05	17.99	18.05	15,994	+0.25(+1.40%)
Dec 29, 2017		17.81	17.81	17.81	0	+0.14(+0.80%)
Dec 28, 2017	17.68	17.70	17.66	17.66	5,443	+0.10(+0.55%)
Dec 27, 2017	17.62	17.64	17.54	17.57	7,012	+0.06(+0.32%)
Dec 26, 2017	17.50	17.52	17.48	17.51	4,244	+0.07(+0.38%)
Dec 22, 2017	17.43	17.49	17.43	17.45	5,642	+0.03(+0.15%)
Dec 21, 2017	17.42	17.47	17.41	17.42	8,724	-0.04(-0.25%)
Dec 20, 2017	17.49	17.54	17.46	17.46	11,162	+0.02(+0.12%)
Dec 19, 2017	17.45	17.45	17.39	17.44	14,142	-0.00(-0.00%)
Dec 18, 2017	17.24	17.48	17.24	17.44	30,875	+0.17(+0.97%)
Dec 15, 2017	17.21	17.27	17.19	17.27	7,806	+0.15(+0.86%)
Dec 14, 2017	17.23	17.23	17.13	17.13	14,285	+0.02(+0.12%)
Dec 13, 2017	17.13	17.13	17.02	17.11	29,703	+0.14(+0.82%)
Dec 12, 2017	16.91	16.97	16.87	16.97	10,764	+0.00(+0.03%)
Dec 11, 2017	17.03	17.06	16.96	16.96	10,100	-0.05(-0.29%)
Dec 08, 2017	17.05	17.05	16.98	17.01	8,288	+0.09(+0.54%)
Dec 07, 2017	16.86	17.02	16.84	16.92	35,485	-0.07(-0.41%)
Dec 06, 2017	16.90	17.00	16.90	16.99	48,755	-0.01(-0.08%)
Dec 05, 2017	17.04	17.07	16.97	17.00	4,682	+0.04(+0.25%)
Dec 04, 2017	17.01	17.07	16.90	16.96	12,368	+0.06(+0.37%)
Dec 01, 2017	16.95	16.97	16.84	16.90	10,136	-0.13(-0.74%)
Nov 30, 2017	17.14	17.14	17.00	17.02	11,678	-0.08(-0.45%)
Nov 29, 2017	17.22	17.22	17.00	17.10	22,509	-0.21(-1.23%)
Nov 28, 2017	17.30	17.35	17.30	17.31	8,875	+0.08(+0.44%)
Nov 27, 2017	17.28	17.28	17.23	17.24	6,544	-0.10(-0.55%)
Nov 24, 2017	17.32	17.33	17.32	17.33	810	+0.00(+0.01%)
Nov 22, 2017	17.34	17.35	17.30	17.33	4,435	+0.02(+0.12%)
Nov 21, 2017	17.23	17.32	17.23	17.31	5,455	+0.13(+0.77%)
Nov 20, 2017	17.14	17.19	17.14	17.18	3,328	-0.04(-0.24%)
Nov 17, 2017	17.15	17.22	17.11	17.22	13,807	+0.09(+0.53%)
Nov 16, 2017	17.04	17.14	17.04	17.13	34,436	+0.22(+1.28%)
Nov 15, 2017	16.95	16.95	16.88	16.91	9,958	-0.06(-0.33%)
Nov 14, 2017	17.07	17.07	16.95	16.97	10,818	-0.10(-0.61%)
Nov 13, 2017	17.07	17.09	17.07	17.07	5,709	-0.03(-0.20%)
Nov 10, 2017	17.16	17.17	17.08	17.11	7,908	-0.10(-0.57%)
Nov 09, 2017	17.22	17.22	17.14	17.20	6,561	-0.08(-0.44%)
Nov 08, 2017	17.24	17.28	17.18	17.28	8,513	+0.17(+0.98%)
Nov 07, 2017	17.32	17.32	17.11	17.11	19,724	-0.15(-0.89%)
Nov 06, 2017	17.20	17.27	17.14	17.27	11,536	+0.11(+0.65%)
Nov 03, 2017	17.20	17.20	17.06	17.16	10,427	-0.06(-0.32%)
Nov 02, 2017	17.17	17.21	17.15	17.21	15,893	+0.01(+0.04%)

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.