Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.09	16.61	16.09	16.45	17,352	+0.31(+1.89%)
Jan 30, 2019	15.86	16.19	15.86	16.14	6,947	+0.34(+2.18%)
Jan 29, 2019	15.95	15.95	15.70	15.80	5,586	-0.40(-2.47%)
Jan 28, 2019	16.29	16.29	15.77	16.20	13,299	-0.29(-1.76%)
Jan 25, 2019	16.25	16.54	16.25	16.49	8,300	+0.32(+1.98%)
Jan 24, 2019	15.93	16.21	15.93	16.17	4,023	+0.19(+1.16%)
Jan 23, 2019	16.06	16.29	15.84	15.98	4,843	+0.12(+0.78%)
Jan 22, 2019	16.11	16.17	15.78	15.86	8,344	-0.39(-2.40%)
Jan 18, 2019	16.42	16.49	16.23	16.25	54,600	+0.04(+0.27%)
Jan 17, 2019	16.01	16.26	15.91	16.21	17,418	+0.20(+1.26%)
Jan 16, 2019	15.90	16.19	15.90	16.00	10,762	+0.01(+0.09%)
Jan 15, 2019	15.96	16.14	15.93	15.99	21,030	+0.15(+0.94%)
Jan 14, 2019	15.74	15.92	15.59	15.84	17,769	-0.21(-1.30%)
Jan 11, 2019	16.11	16.15	15.95	16.05	4,900	-0.10(-0.65%)
Jan 10, 2019	16.02	16.21	15.79	16.15	25,465	+0.00(+0.01%)
Jan 09, 2019	16.05	16.25	15.98	16.15	19,998	+0.22(+1.38%)
Jan 08, 2019	15.98	16.05	15.76	15.93	19,598	+0.03(+0.22%)
Jan 07, 2019	15.59	15.95	15.49	15.90	9,775	+0.49(+3.18%)
Jan 04, 2019	15.01	15.48	15.01	15.41	7,600	+0.40(+2.66%)
Jan 03, 2019	15.20	15.41	14.95	15.01	7,626	-0.69(-4.39%)
Jan 02, 2019	15.28	15.72	15.17	15.70	15,589	+0.13(+0.83%)
Dec 31, 2018	15.84	15.91	15.57	15.57	44,400	+0.05(+0.32%)
Dec 28, 2018	15.53	15.88	15.50	15.52	18,100	-0.11(-0.70%)
Dec 27, 2018	15.34	15.63	15.11	15.63	32,448	+0.21(+1.36%)
Dec 26, 2018	14.78	15.49	14.78	15.42	49,279	+0.87(+5.98%)
Dec 24, 2018	14.77	15.36	14.47	14.55	34,900	-0.46(-3.06%)
Dec 21, 2018	16.22	16.22	14.95	15.01	14,300	-0.21(-1.38%)
Dec 20, 2018	15.60	15.60	14.99	15.22	22,870	-0.39(-2.50%)
Dec 19, 2018	15.66	16.20	15.52	15.61	13,853	-0.15(-0.95%)
Dec 18, 2018	15.88	15.90	15.75	15.76	18,317	-0.16(-1.01%)
Dec 17, 2018	16.35	16.35	15.76	15.92	15,578	-0.65(-3.92%)
Dec 14, 2018	16.86	16.86	16.52	16.57	8,100	-0.46(-2.73%)
Dec 13, 2018	17.03	17.17	16.96	17.04	8,536	-0.02(-0.09%)
Dec 12, 2018	17.01	17.38	17.01	17.05	5,011	+0.15(+0.89%)
Dec 11, 2018	17.16	17.18	16.61	16.90	8,994	+0.05(+0.30%)
Dec 10, 2018	16.63	16.85	16.29	16.85	15,288	+0.07(+0.42%)
Dec 07, 2018	17.24	17.24	16.64	16.78	6,300	-0.46(-2.67%)
Dec 06, 2018	16.59	17.28	16.59	17.24	22,751	+0.17(+1.00%)
Dec 04, 2018	17.49	17.68	17.07	17.07	9,700	-0.68(-3.83%)
Dec 03, 2018	18.28	18.28	17.60	17.75	7,970	+0.00(+0.00%)
Nov 30, 2018	17.42	17.75	17.31	17.75	28,400	+0.42(+2.42%)
Nov 29, 2018	17.12	17.37	17.12	17.33	10,853	+0.11(+0.64%)
Nov 28, 2018	16.78	17.38	16.70	17.22	15,908	+0.46(+2.74%)
Nov 27, 2018	16.72	16.86	16.72	16.76	6,346	-0.22(-1.29%)
Nov 26, 2018	16.93	17.02	16.92	16.98	4,430	+0.20(+1.18%)
Nov 23, 2018	16.65	16.83	16.65	16.78	700	+0.00(+0.00%)
Nov 21, 2018		16.78	16.78	16.78	0	-0.05(-0.30%)
Nov 20, 2018	16.77	17.03	16.37	16.83	59,382	-0.42(-2.43%)
Nov 19, 2018	17.88	17.88	17.15	17.25	26,574	-0.86(-4.75%)
Nov 16, 2018	18.11	18.18	17.87	18.11	8,700	-0.06(-0.33%)
Nov 15, 2018	17.71	18.26	17.61	18.17	8,926	+0.55(+3.12%)
Nov 14, 2018	17.59	17.75	17.45	17.62	10,290	+0.05(+0.28%)
Nov 13, 2018	18.13	18.25	17.50	17.57	6,223	-0.49(-2.71%)
Nov 12, 2018	18.66	18.66	17.66	18.06	17,435	-0.73(-3.89%)
Nov 09, 2018	18.98	18.98	18.62	18.79	10,700	-0.29(-1.52%)
Nov 08, 2018	19.41	19.41	18.98	19.08	7,334	-0.48(-2.44%)
Nov 07, 2018	18.92	19.56	18.92	19.56	25,432	+0.73(+3.86%)
Nov 06, 2018	18.90	18.95	18.68	18.83	11,667	+0.14(+0.77%)
Nov 05, 2018	18.90	18.90	18.44	18.69	11,290	-0.21(-1.13%)
Nov 02, 2018	18.73	19.09	18.65	18.90	14,700	+0.05(+0.27%)

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.