Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.75	19.80	19.63	19.64	24,614	+0.10(+0.51%)
Jan 30, 2018	19.52	19.57	19.52	19.54	42,064	-0.22(-1.11%)
Jan 29, 2018	19.80	19.80	19.71	19.76	23,501	-0.09(-0.45%)
Jan 26, 2018	19.69	19.86	19.68	19.85	15,113	+0.16(+0.81%)
Jan 25, 2018	19.73	19.78	19.68	19.69	14,869	+0.00(+0.00%)
Jan 24, 2018	19.72	19.73	19.59	19.69	20,783	+0.18(+0.92%)
Jan 23, 2018	19.40	19.54	19.36	19.51	21,400	+0.13(+0.70%)
Jan 22, 2018	19.28	19.38	19.28	19.38	12,429	+0.06(+0.29%)
Jan 19, 2018	19.25	19.33	19.16	19.32	19,786	+0.19(+0.99%)
Jan 18, 2018	19.05	19.18	19.05	19.13	15,449	+0.08(+0.42%)
Jan 17, 2018	18.93	19.08	18.93	19.05	20,370	+0.12(+0.63%)
Jan 16, 2018	18.98	19.06	18.85	18.93	20,975	+0.10(+0.53%)
Jan 12, 2018		18.83	18.83	18.83	0	+0.01(+0.06%)
Jan 11, 2018	18.73	18.85	18.66	18.82	74,957	+0.16(+0.86%)
Jan 10, 2018		18.69	18.63	18.66	22,438	-0.11(-0.59%)
Jan 09, 2018	19.04	19.04	18.71	18.77	50,384	+0.00(+0.00%)
Jan 08, 2018	18.65	18.77	18.63	18.77	19,185	+0.14(+0.75%)
Jan 05, 2018	18.60	18.67	18.53	18.63	28,010	+0.16(+0.87%)
Jan 04, 2018	18.38	18.50	18.36	18.47	25,284	+0.11(+0.60%)
Jan 03, 2018	18.23	18.37	18.11	18.36	129,243	+0.28(+1.55%)
Jan 02, 2018	18.01	18.16	18.00	18.08	26,541	+0.19(+1.06%)
Dec 29, 2017		17.89	17.89	17.89	0	+0.11(+0.62%)
Dec 28, 2017	17.79	17.79	17.71	17.78	38,102	+0.20(+1.14%)
Dec 27, 2017	17.56	17.62	17.56	17.58	30,717	+0.04(+0.23%)
Dec 26, 2017	17.53	17.55	17.46	17.54	8,745	+0.00(+0.00%)
Dec 22, 2017	17.52	17.56	17.49	17.54	41,740	+0.04(+0.23%)
Dec 21, 2017	17.50	17.53	17.43	17.50	35,005	-0.01(-0.06%)
Dec 20, 2017	17.49	17.56	17.38	17.51	26,610	+0.14(+0.81%)
Dec 19, 2017	17.47	17.47	17.37	17.37	19,903	-0.10(-0.57%)
Dec 18, 2017	17.45	17.50	17.39	17.47	43,702	+0.14(+0.81%)
Dec 15, 2017	17.43	17.43	17.25	17.33	14,351	+0.00(+0.00%)
Dec 14, 2017	17.35	17.38	17.32	17.33	7,207	-0.03(-0.17%)
Dec 13, 2017	17.26	17.41	17.26	17.36	32,823	+0.09(+0.52%)
Dec 12, 2017	17.36	17.36	17.25	17.27	18,005	-0.15(-0.86%)
Dec 11, 2017	17.28	17.42	17.28	17.42	8,582	+0.20(+1.16%)
Dec 08, 2017	17.34	17.39	16.82	17.22	37,535	+0.07(+0.41%)
Dec 07, 2017	17.00	17.18	17.00	17.15	28,161	+0.04(+0.23%)
Dec 06, 2017	17.09	17.18	17.06	17.11	15,919	-0.20(-1.15%)
Dec 05, 2017	17.34	17.34	17.28	17.31	28,627	+0.00(+0.00%)
Dec 04, 2017	17.45	17.45	17.28	17.31	36,277	-0.01(-0.06%)
Dec 01, 2017	17.31	17.35	17.29	17.32	16,503	-0.05(-0.29%)
Nov 30, 2017	17.47	17.47	17.37	17.37	9,988	-0.11(-0.63%)
Nov 29, 2017	17.55	17.55	17.41	17.48	64,585	-0.08(-0.46%)
Nov 28, 2017	17.63	17.63	17.55	17.56	60,376	+0.00(+0.00%)
Nov 27, 2017	17.66	17.68	17.56	17.56	13,197	-0.18(-1.01%)
Nov 24, 2017	17.75	17.77	17.67	17.74	9,830	-0.04(-0.22%)
Nov 22, 2017	17.76	17.82	17.76	17.78	13,513	+0.11(+0.62%)
Nov 21, 2017	17.64	17.72	17.64	17.67	23,786	+0.13(+0.74%)
Nov 20, 2017	17.47	17.55	17.43	17.54	32,050	+0.07(+0.40%)
Nov 17, 2017	17.36	17.48	17.36	17.47	12,319	+0.05(+0.29%)
Nov 16, 2017	17.20	17.42	17.20	17.42	11,952	+0.28(+1.63%)
Nov 15, 2017	17.09	17.16	17.08	17.14	12,840	-0.05(-0.29%)
Nov 14, 2017	17.40	17.41	17.16	17.19	19,456	-0.25(-1.43%)
Nov 13, 2017	17.38	17.45	17.36	17.44	10,358	-0.01(-0.06%)
Nov 10, 2017	17.43	17.49	17.41	17.45	18,551	-0.05(-0.29%)
Nov 09, 2017	17.50	17.50	17.44	17.50	9,257	-0.08(-0.46%)
Nov 08, 2017	17.62	17.65	17.57	17.58	16,795	+0.03(+0.17%)
Nov 07, 2017	17.53	17.55	17.47	17.55	47,190	+0.10(+0.57%)
Nov 06, 2017	17.48	17.56	17.45	17.45	34,306	+0.00(+0.00%)
Nov 03, 2017	17.49	17.54	17.45	17.45	17,134	-0.04(-0.23%)
Nov 02, 2017	17.47	17.53	17.46	17.49	17,444	-0.03(-0.17%)

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.