Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.58	19.69	19.33	19.37	122,261	-0.21(-1.07%)
Jan 30, 2018	19.88	19.88	19.56	19.58	142,664	-0.37(-1.85%)
Jan 29, 2018	20.10	20.20	19.94	19.95	92,675	-0.17(-0.84%)
Jan 26, 2018	19.99	20.29	19.93	20.12	147,623	+0.16(+0.80%)
Jan 25, 2018	19.80	19.99	19.64	19.96	292,860	+0.23(+1.17%)
Jan 24, 2018	19.95	19.99	19.70	19.73	221,617	-0.12(-0.60%)
Jan 23, 2018	19.71	19.89	19.59	19.85	202,132	+0.06(+0.30%)
Jan 22, 2018	19.75	19.81	19.48	19.79	97,795	-0.03(-0.15%)
Jan 19, 2018	19.60	19.85	19.55	19.82	161,545	+0.20(+1.02%)
Jan 18, 2018	19.74	19.80	19.48	19.62	99,951	-0.13(-0.66%)
Jan 17, 2018	19.41	19.95	19.38	19.75	278,948	+0.38(+1.96%)
Jan 16, 2018	19.71	19.88	19.35	19.37	111,668	-0.25(-1.27%)
Jan 12, 2018		19.62	19.62	19.62	0	-0.28(-1.41%)
Jan 11, 2018	19.72	19.99	19.54	19.90	78,625	+0.24(+1.22%)
Jan 10, 2018	19.65	19.68	19.38	19.66	150,709	-0.11(-0.56%)
Jan 09, 2018	19.74	19.96	19.56	19.77	97,494	+0.08(+0.41%)
Jan 08, 2018	19.63	19.83	19.38	19.69	69,226	+0.00(+0.00%)
Jan 05, 2018	19.64	19.85	19.51	19.69	94,363	+0.09(+0.46%)
Jan 04, 2018	19.39	19.65	19.39	19.60	103,472	+0.22(+1.14%)
Jan 03, 2018	19.34	19.56	19.21	19.38	121,504	-0.02(-0.10%)
Jan 02, 2018	19.17	19.60	19.17	19.40	173,171	+0.33(+1.73%)
Dec 29, 2017		19.07	19.07	19.07	0	-0.25(-1.29%)
Dec 28, 2017	19.25	19.36	19.19	19.32	53,051	+0.06(+0.31%)
Dec 27, 2017	19.41	19.41	19.19	19.26	57,918	-0.10(-0.52%)
Dec 26, 2017	19.63	19.66	19.16	19.36	80,869	-0.36(-1.83%)
Dec 22, 2017	19.45	19.75	19.32	19.72	143,498	+0.17(+0.87%)
Dec 21, 2017	19.50	19.86	19.50	19.55	212,564	+0.12(+0.62%)
Dec 20, 2017	19.47	19.55	19.26	19.43	75,553	+0.03(+0.15%)
Dec 19, 2017	19.58	19.65	19.28	19.40	91,589	-0.18(-0.92%)
Dec 18, 2017	19.59	19.80	19.54	19.58	68,242	+0.13(+0.67%)
Dec 15, 2017	19.28	19.62	19.28	19.45	403,518	+0.21(+1.09%)
Dec 14, 2017	19.42	19.78	19.22	19.24	164,869	-0.14(-0.72%)
Dec 13, 2017	19.17	19.58	19.17	19.38	149,951	+0.20(+1.04%)
Dec 12, 2017	19.14	19.45	19.09	19.18	145,487	+0.04(+0.21%)
Dec 11, 2017	18.93	19.38	18.92	19.14	241,013	+0.19(+1.00%)
Dec 08, 2017	19.06	19.11	18.77	18.95	117,928	+0.00(+0.00%)
Dec 07, 2017	19.33	19.41	18.92	18.95	146,546	-0.45(-2.32%)
Dec 06, 2017	19.13	19.61	19.20	19.40	197,798	+0.20(+1.04%)
Dec 05, 2017	19.28	19.40	19.00	19.20	107,369	-0.06(-0.31%)
Dec 04, 2017	19.35	19.43	19.26	19.26	149,912	+0.06(+0.31%)
Dec 01, 2017	19.40	19.40	18.96	19.20	159,707	-0.16(-0.83%)
Nov 30, 2017	19.44	19.63	19.22	19.36	142,476	-0.04(-0.21%)
Nov 29, 2017	19.34	19.61	19.34	19.40	122,570	+0.03(+0.15%)
Nov 28, 2017	19.29	19.46	19.22	19.37	181,739	+0.16(+0.83%)
Nov 27, 2017	19.49	19.79	19.20	19.21	133,858	-0.29(-1.49%)
Nov 24, 2017	19.38	19.60	19.28	19.50	108,111	+0.14(+0.72%)
Nov 22, 2017	19.37	19.80	19.35	19.36	416,548	-0.02(-0.10%)
Nov 21, 2017	19.50	19.50	19.23	19.38	257,530	-0.09(-0.46%)
Nov 20, 2017	19.39	19.47	18.33	19.47	120,266	+0.19(+0.99%)
Nov 17, 2017	19.16	19.49	19.12	19.28	58,432	-0.02(-0.10%)
Nov 16, 2017	19.05	19.47	17.86	19.30	122,153	+0.37(+1.95%)
Nov 15, 2017	18.79	19.12	18.72	18.93	96,738	-0.01(-0.05%)
Nov 14, 2017	18.69	19.05	18.57	18.94	131,044	+0.10(+0.53%)
Nov 13, 2017	18.55	19.06	18.00	18.84	206,563	+0.15(+0.80%)
Nov 10, 2017	18.50	18.86	18.41	18.69	214,926	+0.20(+1.08%)
Nov 09, 2017	18.50	18.83	18.41	18.49	126,059	-0.12(-0.64%)
Nov 08, 2017	18.42	18.82	18.30	18.61	148,099	+0.17(+0.92%)
Nov 07, 2017	18.98	19.11	18.18	18.44	162,248	-0.59(-3.10%)
Nov 06, 2017	18.85	19.20	18.54	19.03	156,490	+0.03(+0.16%)
Nov 03, 2017	19.38	19.38	18.64	19.00	107,666	-0.39(-2.01%)
Nov 02, 2017	19.00	19.46	18.91	19.39	114,279	+0.24(+1.25%)

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.