Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.23	17.24	17.16	17.20	73,850	+0.12(+0.68%)
Jan 30, 2019	17.04	17.36	16.97	17.08	58,179	+0.04(+0.21%)
Jan 29, 2019	16.94	17.10	16.94	17.05	85,118	+0.04(+0.26%)
Jan 28, 2019	16.92	17.01	16.91	17.00	77,169	-0.03(-0.19%)
Jan 25, 2019	16.88	17.07	16.88	17.03	76,158	+0.12(+0.71%)
Jan 24, 2019	16.97	16.99	16.88	16.92	58,806	+0.01(+0.04%)
Jan 23, 2019	16.82	16.93	16.79	16.91	116,217	+0.08(+0.47%)
Jan 22, 2019	17.13	17.13	16.82	16.83	126,140	-0.02(-0.13%)
Jan 18, 2019	17.03	17.12	16.85	16.85	109,331	+0.01(+0.09%)
Jan 17, 2019	16.78	17.26	16.78	16.84	80,992	+0.01(+0.04%)
Jan 16, 2019	17.11	17.11	16.81	16.83	92,762	+0.00(+0.00%)
Jan 15, 2019	16.95	16.95	16.82	16.83	86,747	-0.04(-0.21%)
Jan 14, 2019	16.99	17.00	16.82	16.86	110,859	+0.01(+0.04%)
Jan 11, 2019	16.66	16.86	16.66	16.86	61,507	+0.09(+0.56%)
Jan 10, 2019	16.71	16.80	16.68	16.76	66,974	+0.03(+0.17%)
Jan 09, 2019	16.72	16.79	16.70	16.74	53,988	-0.02(-0.12%)
Jan 08, 2019	16.79	16.79	16.66	16.76	87,607	+0.06(+0.35%)
Jan 07, 2019	16.61	16.78	16.61	16.70	73,503	+0.04(+0.26%)
Jan 04, 2019	16.55	16.65	16.52	16.65	78,646	+0.20(+1.19%)
Jan 03, 2019	16.24	16.48	16.24	16.46	129,746	+0.04(+0.22%)
Jan 02, 2019	16.13	16.44	16.13	16.42	37,746	+0.12(+0.71%)
Dec 31, 2018	16.76	16.76	16.10	16.31	170,009	+0.12(+0.76%)
Dec 28, 2018	15.92	16.20	15.92	16.18	148,723	+0.24(+1.52%)
Dec 27, 2018	15.84	16.00	15.82	15.94	194,430	+0.00(+0.00%)
Dec 26, 2018	16.06	16.06	15.82	15.94	178,387	+0.01(+0.05%)
Dec 24, 2018	15.88	15.96	15.82	15.93	153,251	-0.01(-0.05%)
Dec 21, 2018	16.17	16.17	15.93	15.94	566,321	-0.09(-0.58%)
Dec 20, 2018	16.32	16.32	15.95	16.04	449,508	-0.04(-0.27%)
Dec 19, 2018	16.11	16.27	16.08	16.08	457,962	-0.11(-0.70%)
Dec 18, 2018	16.32	16.34	15.92	16.19	402,628	-0.04(-0.23%)
Dec 17, 2018	16.27	16.33	16.22	16.23	156,084	-0.12(-0.70%)
Dec 14, 2018	16.40	16.40	16.28	16.35	165,616	+0.00(+0.02%)
Dec 13, 2018	16.49	16.49	16.27	16.34	105,391	-0.02(-0.15%)
Dec 12, 2018	16.51	16.51	16.32	16.37	245,849	+0.09(+0.53%)
Dec 11, 2018	16.52	16.52	16.28	16.28	151,014	+0.02(+0.13%)
Dec 10, 2018	16.29	16.37	16.22	16.26	90,496	-0.10(-0.59%)
Dec 07, 2018	16.41	16.46	16.26	16.36	102,954	+0.03(+0.20%)
Dec 06, 2018	16.50	16.50	16.17	16.32	1,138,275	-0.01(-0.07%)
Dec 04, 2018	16.47	16.51	16.28	16.33	299,118	-0.22(-1.34%)
Dec 03, 2018	16.86	16.86	16.45	16.56	109,331	+0.09(+0.56%)
Nov 30, 2018	16.69	16.69	16.46	16.46	122,607	-0.04(-0.26%)
Nov 29, 2018	17.07	17.07	16.51	16.51	81,556	-0.01(-0.09%)
Nov 28, 2018	16.86	16.86	16.49	16.52	87,188	-0.01(-0.04%)
Nov 27, 2018	16.60	16.60	16.51	16.53	61,979	-0.05(-0.30%)
Nov 26, 2018	16.81	16.81	16.54	16.58	49,128	-0.02(-0.13%)
Nov 23, 2018	16.66	16.66	16.54	16.60	32,816	+0.01(+0.04%)
Nov 21, 2018		16.59	16.59	16.59	0	+0.06(+0.35%)
Nov 20, 2018	17.19	17.19	16.53	16.53	1,010,702	-0.11(-0.69%)
Nov 19, 2018	16.80	16.80	16.65	16.65	28,740	-0.02(-0.13%)
Nov 16, 2018	16.65	16.72	16.65	16.67	85,881	-0.02(-0.13%)
Nov 15, 2018	16.82	16.82	16.67	16.69	79,126	-0.09(-0.55%)
Nov 14, 2018	16.74	16.89	16.74	16.79	27,698	+0.02(+0.13%)
Nov 13, 2018	16.72	16.88	16.72	16.76	41,255	-0.01(-0.04%)
Nov 12, 2018	16.87	16.87	16.76	16.77	40,232	-0.04(-0.26%)
Nov 09, 2018	16.90	16.90	16.77	16.81	51,528	+0.04(+0.26%)
Nov 08, 2018	16.73	16.84	16.71	16.77	870,902	-0.06(-0.38%)
Nov 07, 2018	16.76	16.86	16.76	16.84	29,276	+0.06(+0.34%)
Nov 06, 2018	16.75	16.81	16.75	16.78	46,482	+0.01(+0.07%)
Nov 05, 2018	16.76	16.83	16.70	16.77	97,777	+0.01(+0.08%)
Nov 02, 2018	16.82	16.82	16.69	16.75	44,063	-0.06(-0.34%)

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.