Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.05	19.06	19.00	19.04	110,687	+0.06(+0.30%)
Jan 30, 2018	19.04	19.04	18.97	18.98	33,914	-0.04(-0.23%)
Jan 29, 2018	19.02	19.03	18.97	19.02	31,275	-0.04(-0.19%)
Jan 26, 2018	19.05	19.09	19.04	19.06	32,734	+0.01(+0.04%)
Jan 25, 2018	19.11	19.13	19.02	19.05	30,021	+0.01(+0.07%)
Jan 24, 2018	19.05	19.05	19.01	19.04	35,977	+0.07(+0.34%)
Jan 23, 2018	18.96	18.98	18.94	18.98	29,901	+0.05(+0.25%)
Jan 22, 2018	18.94	18.96	18.92	18.93	70,277	+0.00(+0.00%)
Jan 19, 2018	18.94	18.94	18.89	18.93	58,247	-0.02(-0.10%)
Jan 18, 2018	18.93	18.97	18.93	18.95	19,423	-0.03(-0.17%)
Jan 17, 2018	18.97	19.00	18.94	18.98	93,155	+0.04(+0.19%)
Jan 16, 2018	18.92	18.94	18.90	18.94	38,440	+0.07(+0.35%)
Jan 12, 2018		18.88	18.88	18.88	0	+0.06(+0.34%)
Jan 11, 2018	18.81	18.83	18.81	18.82	57,872	+0.05(+0.29%)
Jan 10, 2018	18.78	18.78	18.73	18.76	78,201	-0.00(-0.00%)
Jan 09, 2018	18.78	18.78	18.74	18.76	37,405	-0.04(-0.19%)
Jan 08, 2018	18.81	18.81	18.74	18.80	900,268	-0.04(-0.19%)
Jan 05, 2018	18.83	18.84	18.79	18.83	108,098	-0.01(-0.04%)
Jan 04, 2018	18.79	18.86	18.79	18.84	108,224	+0.08(+0.43%)
Jan 03, 2018	18.76	18.78	18.73	18.76	76,636	+0.04(+0.23%)
Jan 02, 2018	18.71	18.76	18.71	18.72	131,085	+0.00(+0.02%)
Dec 29, 2017		18.71	18.71	18.71	0	+0.03(+0.18%)
Dec 28, 2017	18.64	18.68	18.64	18.68	45,990	+0.04(+0.24%)
Dec 27, 2017	18.64	18.64	18.62	18.64	8,688	+0.03(+0.17%)
Dec 26, 2017	18.59	18.62	18.59	18.61	34,588	+0.00(+0.00%)
Dec 22, 2017	18.56	18.61	18.56	18.61	35,535	+0.05(+0.27%)
Dec 21, 2017	18.58	18.59	18.55	18.55	59,706	-0.02(-0.12%)
Dec 20, 2017	18.58	18.59	18.55	18.58	75,173	+0.01(+0.04%)
Dec 19, 2017	18.57	18.58	18.53	18.57	86,438	+0.01(+0.04%)
Dec 18, 2017	18.58	18.58	18.54	18.56	83,079	+0.01(+0.04%)
Dec 15, 2017	18.53	18.56	18.52	18.55	28,662	+0.04(+0.20%)
Dec 14, 2017	18.56	18.56	18.52	18.52	30,690	-0.07(-0.35%)
Dec 13, 2017	18.55	18.58	18.52	18.58	63,833	+0.05(+0.27%)
Dec 12, 2017	18.53	18.54	18.51	18.53	19,452	-0.01(-0.04%)
Dec 11, 2017	18.53	18.58	18.53	18.54	40,696	+0.00(+0.02%)
Dec 08, 2017	18.55	18.55	18.52	18.54	22,151	-0.02(-0.10%)
Dec 07, 2017	18.55	18.56	18.54	18.55	13,467	+0.03(+0.15%)
Dec 06, 2017	18.55	18.56	18.53	18.53	34,912	-0.05(-0.27%)
Dec 05, 2017	18.58	18.59	18.55	18.58	53,529	-0.03(-0.16%)
Dec 04, 2017	18.56	18.61	18.53	18.61	222,687	+0.00(+0.00%)
Dec 01, 2017	18.59	18.62	18.56	18.61	184,528	+0.12(+0.63%)
Nov 30, 2017	18.60	18.61	18.48	18.49	558,982	-0.12(-0.62%)
Nov 29, 2017	18.61	18.61	18.57	18.61	19,780	-0.01(-0.08%)
Nov 28, 2017	18.62	18.63	18.58	18.62	56,923	-0.00(-0.02%)
Nov 27, 2017	18.66	18.66	18.62	18.62	14,857	-0.02(-0.09%)
Nov 24, 2017	18.63	18.66	18.61	18.64	15,157	+0.05(+0.27%)
Nov 22, 2017	18.55	18.59	18.52	18.59	19,656	+0.07(+0.35%)
Nov 21, 2017	18.51	18.54	18.51	18.53	22,109	+0.04(+0.20%)
Nov 20, 2017	18.50	18.53	18.48	18.49	22,379	-0.02(-0.10%)
Nov 17, 2017	18.51	18.53	18.50	18.51	22,478	-0.01(-0.06%)
Nov 16, 2017	18.51	18.57	18.51	18.52	35,075	+0.06(+0.31%)
Nov 15, 2017	18.43	18.46	18.42	18.46	15,852	+0.01(+0.08%)
Nov 14, 2017	18.43	18.45	18.43	18.45	19,057	-0.02(-0.12%)
Nov 13, 2017	18.42	18.47	18.41	18.47	117,874	+0.01(+0.08%)
Nov 10, 2017	18.48	18.49	18.35	18.45	208,459	-0.03(-0.16%)
Nov 09, 2017	18.47	18.50	18.46	18.48	18,511	-0.04(-0.20%)
Nov 08, 2017	18.50	18.52	18.50	18.52	38,150	-0.04(-0.20%)
Nov 07, 2017	18.53	18.66	18.50	18.56	185,995	+0.01(+0.04%)
Nov 06, 2017	18.53	18.55	18.50	18.55	659,944	+0.01(+0.08%)
Nov 03, 2017	18.57	18.57	18.50	18.53	40,050	-0.07(-0.39%)
Nov 02, 2017	18.60	18.62	18.58	18.61	30,034	+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.