Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.64	18.68	18.50	18.58	31,199	+0.10(+0.54%)
Jan 30, 2019	18.31	18.55	18.11	18.48	16,223	+0.38(+2.10%)
Jan 29, 2019	18.45	18.55	18.01	18.10	23,636	-0.20(-1.09%)
Jan 28, 2019	17.89	18.67	17.89	18.30	49,380	+0.35(+1.95%)
Jan 25, 2019	17.94	18.16	17.76	17.95	36,500	-0.04(-0.22%)
Jan 24, 2019	17.62	17.99	17.55	17.99	16,986	+0.33(+1.87%)
Jan 23, 2019	17.58	17.66	17.33	17.66	36,615	+0.06(+0.34%)
Jan 22, 2019	17.30	17.70	17.30	17.60	18,557	+0.24(+1.38%)
Jan 18, 2019	17.26	17.64	17.11	17.36	18,600	+0.11(+0.64%)
Jan 17, 2019	17.10	17.30	17.05	17.25	11,296	+0.18(+1.05%)
Jan 16, 2019	17.15	17.42	17.03	17.07	7,247	-0.11(-0.64%)
Jan 15, 2019	17.37	17.44	16.85	17.18	21,624	-0.16(-0.92%)
Jan 14, 2019	17.25	17.44	17.25	17.34	9,971	+0.09(+0.52%)
Jan 11, 2019	17.47	17.71	17.20	17.25	11,700	-0.22(-1.26%)
Jan 10, 2019	17.60	17.73	17.41	17.47	49,757	-0.18(-1.02%)
Jan 09, 2019	17.48	17.90	17.48	17.65	36,753	+0.40(+2.32%)
Jan 08, 2019	17.31	17.54	17.00	17.25	28,804	+0.24(+1.41%)
Jan 07, 2019	16.61	17.65	16.61	17.01	41,926	+0.34(+2.04%)
Jan 04, 2019	16.83	17.22	16.61	16.67	16,100	+0.05(+0.30%)
Jan 03, 2019	17.15	17.16	16.54	16.62	12,151	-0.62(-3.60%)
Jan 02, 2019	16.23	17.24	16.23	17.24	22,471	+0.83(+5.06%)
Dec 31, 2018	16.22	16.51	16.13	16.41	22,000	+0.07(+0.43%)
Dec 28, 2018	16.11	16.52	16.00	16.34	23,800	+0.29(+1.81%)
Dec 27, 2018	15.25	16.25	15.25	16.05	38,804	+0.77(+5.04%)
Dec 26, 2018	15.32	15.32	14.58	15.28	30,714	+0.22(+1.46%)
Dec 24, 2018	15.10	15.21	14.77	15.06	48,200	-0.08(-0.53%)
Dec 21, 2018	15.20	15.42	15.00	15.14	26,300	-0.04(-0.26%)
Dec 20, 2018	16.11	16.11	15.10	15.18	66,099	-0.93(-5.77%)
Dec 19, 2018	15.91	16.29	15.66	16.11	34,043	+0.26(+1.64%)
Dec 18, 2018	16.33	16.52	15.61	15.85	58,490	-0.48(-2.94%)
Dec 17, 2018	17.45	17.45	16.22	16.33	54,886	-1.13(-6.47%)
Dec 14, 2018	16.90	17.82	16.60	17.46	65,000	+0.49(+2.89%)
Dec 13, 2018	17.20	17.28	16.88	16.97	44,796	-0.23(-1.34%)
Dec 12, 2018	17.05	17.33	17.03	17.20	21,516	+0.13(+0.76%)
Dec 11, 2018	17.25	17.39	16.90	17.07	33,664	-0.04(-0.23%)
Dec 10, 2018	17.55	17.72	17.04	17.11	30,231	-0.53(-3.00%)
Dec 07, 2018	17.33	17.80	17.07	17.64	32,000	+0.46(+2.68%)
Dec 06, 2018	17.09	17.35	17.02	17.18	34,774	+0.04(+0.23%)
Dec 04, 2018	17.69	17.91	17.09	17.14	23,100	-0.56(-3.16%)
Dec 03, 2018	17.65	17.99	17.00	17.70	53,503	+0.15(+0.85%)
Nov 30, 2018	17.94	17.95	17.46	17.55	17,100	-0.38(-2.12%)
Nov 29, 2018	17.62	18.15	17.25	17.93	33,003	+0.30(+1.70%)
Nov 28, 2018	17.53	17.78	17.28	17.63	15,856	+0.26(+1.50%)
Nov 27, 2018	16.90	17.41	16.70	17.37	28,798	+0.45(+2.66%)
Nov 26, 2018	17.94	18.12	16.56	16.92	83,764	-0.87(-4.89%)
Nov 23, 2018	18.12	18.18	17.79	17.79	12,900	-0.52(-2.84%)
Nov 21, 2018		18.31	18.31	18.31	0	+0.76(+4.33%)
Nov 20, 2018	18.22	18.32	17.50	17.55	79,891	-0.96(-5.19%)
Nov 19, 2018	19.00	19.16	18.48	18.51	49,882	-0.42(-2.22%)
Nov 16, 2018	18.44	19.22	18.31	18.93	21,400	+0.43(+2.32%)
Nov 15, 2018	18.38	18.75	18.17	18.50	22,651	+0.28(+1.54%)
Nov 14, 2018	18.66	18.86	18.11	18.22	38,951	-0.33(-1.78%)
Nov 13, 2018	18.75	18.92	18.45	18.55	26,550	-0.21(-1.12%)
Nov 12, 2018	19.00	19.00	18.52	18.76	39,905	-0.06(-0.32%)
Nov 09, 2018	19.18	19.18	18.36	18.82	51,400	-0.45(-2.34%)
Nov 08, 2018	19.62	19.81	19.00	19.27	58,468	-0.33(-1.68%)
Nov 07, 2018	19.50	19.99	19.00	19.60	106,215	-0.30(-1.51%)
Nov 06, 2018	20.66	21.12	19.75	19.90	100,743	-0.76(-3.68%)
Nov 05, 2018	20.25	20.99	20.10	20.66	87,694	+0.33(+1.62%)
Nov 02, 2018	20.48	20.48	19.82	20.33	51,000	+0.13(+0.64%)

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.