Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.77	17.88	17.65	17.81	132,360	-0.02(-0.09%)
Jan 30, 2019	17.63	17.92	17.63	17.83	101,900	+0.13(+0.73%)
Jan 29, 2019	17.42	18.05	16.65	17.70	222,142	-0.31(-1.74%)
Jan 28, 2019	18.00	18.24	17.81	18.01	98,446	-0.06(-0.31%)
Jan 25, 2019	17.96	18.21	17.96	18.07	152,904	+0.17(+0.94%)
Jan 24, 2019	17.93	18.02	17.80	17.90	280,245	-0.14(-0.80%)
Jan 23, 2019	18.21	18.25	17.94	18.04	99,408	-0.03(-0.18%)
Jan 22, 2019	18.33	18.66	18.04	18.08	177,663	-0.25(-1.36%)
Jan 18, 2019	18.44	18.45	18.29	18.33	113,838	-0.10(-0.52%)
Jan 17, 2019	18.34	18.52	18.32	18.42	173,689	-0.04(-0.22%)
Jan 16, 2019	18.18	18.48	18.17	18.46	122,656	+0.34(+1.86%)
Jan 15, 2019	17.96	18.14	17.87	18.12	64,263	+0.13(+0.72%)
Jan 14, 2019	18.07	18.27	18.00	18.00	82,563	-0.20(-1.10%)
Jan 11, 2019	18.03	18.24	17.90	18.20	127,275	+0.06(+0.31%)
Jan 10, 2019	18.08	18.28	17.92	18.14	153,629	-0.03(-0.18%)
Jan 09, 2019	18.11	18.22	17.88	18.17	109,433	+0.17(+0.94%)
Jan 08, 2019	17.83	18.00	17.68	18.00	124,008	+0.26(+1.45%)
Jan 07, 2019	17.59	17.80	17.56	17.75	120,747	+0.07(+0.41%)
Jan 04, 2019	17.40	17.72	17.29	17.67	95,923	+0.45(+2.61%)
Jan 03, 2019	17.08	17.38	17.02	17.22	160,120	+0.06(+0.33%)
Jan 02, 2019	16.70	17.18	16.70	17.17	119,946	+0.27(+1.62%)
Dec 31, 2018	16.90	17.14	16.69	16.90	95,923	+0.01(+0.05%)
Dec 28, 2018	16.60	16.96	16.56	16.89	125,658	+0.34(+2.04%)
Dec 27, 2018	16.76	17.05	16.22	16.55	200,954	-0.44(-2.60%)
Dec 26, 2018	16.45	17.06	16.30	16.99	211,225	+0.60(+3.68%)
Dec 24, 2018	16.48	16.83	16.36	16.39	91,319	-0.22(-1.31%)
Dec 21, 2018	16.57	16.88	16.52	16.61	492,804	+0.07(+0.44%)
Dec 20, 2018	16.46	16.63	16.34	16.53	232,109	+0.03(+0.20%)
Dec 19, 2018	16.84	17.26	16.43	16.50	417,466	-0.32(-1.91%)
Dec 18, 2018	16.68	16.86	16.50	16.82	253,139	+0.23(+1.40%)
Dec 17, 2018	16.60	16.99	16.50	16.59	142,184	-0.18(-1.05%)
Dec 14, 2018	16.71	17.05	16.71	16.77	122,050	-0.05(-0.29%)
Dec 13, 2018	17.26	17.26	16.80	16.81	144,006	-0.42(-2.43%)
Dec 12, 2018	17.22	17.51	16.90	17.23	141,146	+0.12(+0.70%)
Dec 11, 2018	17.36	17.36	16.99	17.11	150,110	-0.02(-0.09%)
Dec 10, 2018	17.20	17.20	16.81	17.13	133,524	-0.06(-0.37%)
Dec 07, 2018	17.17	17.41	17.05	17.19	155,890	+0.03(+0.19%)
Dec 06, 2018	16.64	17.16	16.64	17.16	261,530	+0.21(+1.23%)
Dec 04, 2018	18.15	18.21	16.94	16.95	198,191	-1.28(-7.01%)
Dec 03, 2018	18.61	18.61	17.88	18.23	353,653	-0.24(-1.31%)
Nov 30, 2018	18.24	18.50	18.24	18.47	84,974	+0.24(+1.32%)
Nov 29, 2018	18.30	18.37	18.10	18.23	74,937	-0.22(-1.18%)
Nov 28, 2018	18.14	18.49	17.95	18.45	116,507	+0.31(+1.73%)
Nov 27, 2018	18.12	18.29	18.04	18.13	120,685	-0.09(-0.49%)
Nov 26, 2018	18.39	18.52	18.17	18.22	108,803	-0.02(-0.09%)
Nov 23, 2018	18.08	18.39	18.08	18.24	43,669	+0.08(+0.44%)
Nov 21, 2018		18.16	18.16	18.16	0	-0.03(-0.18%)
Nov 20, 2018	18.21	18.30	18.04	18.19	112,652	-0.13(-0.70%)
Nov 19, 2018	18.38	18.49	18.17	18.32	82,321	-0.07(-0.39%)
Nov 16, 2018	18.30	18.50	18.24	18.39	82,237	-0.01(-0.04%)
Nov 15, 2018	17.92	18.50	17.82	18.40	182,702	+0.38(+2.10%)
Nov 14, 2018	18.64	18.64	17.97	18.02	189,097	-0.51(-2.73%)
Nov 13, 2018	18.56	18.90	18.52	18.53	104,084	+0.01(+0.04%)
Nov 12, 2018	18.62	18.69	18.45	18.52	86,233	-0.10(-0.52%)
Nov 09, 2018	18.78	18.83	18.54	18.62	69,547	-0.19(-1.03%)
Nov 08, 2018	18.63	19.16	18.63	18.81	83,368	+0.10(+0.56%)
Nov 07, 2018	18.43	18.71	18.19	18.70	230,826	+0.35(+1.93%)
Nov 06, 2018	18.21	18.38	18.04	18.35	181,981	+0.07(+0.40%)
Nov 05, 2018	18.29	18.48	18.20	18.28	121,494	+0.00(+0.00%)
Nov 02, 2018	18.04	18.29	18.00	18.28	131,008	+0.32(+1.79%)

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.