Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.28	18.33	17.84	18.30	97,624	-0.06(-0.33%)
Jan 30, 2019	18.40	18.60	18.20	18.36	73,463	+0.07(+0.37%)
Jan 29, 2019	17.84	18.50	17.82	18.29	110,875	+0.52(+2.90%)
Jan 28, 2019	17.59	18.01	17.59	17.77	79,242	+0.13(+0.73%)
Jan 25, 2019	18.97	18.97	17.47	17.65	123,328	-0.01(-0.04%)
Jan 24, 2019	17.70	17.87	17.41	17.65	36,842	-0.11(-0.60%)
Jan 23, 2019	17.75	18.16	17.44	17.76	44,013	+0.05(+0.26%)
Jan 22, 2019	17.87	17.99	17.62	17.71	58,002	-0.28(-1.56%)
Jan 18, 2019	17.87	18.12	17.85	17.99	62,454	+0.13(+0.72%)
Jan 17, 2019	17.97	18.03	17.70	17.87	87,885	-0.20(-1.09%)
Jan 16, 2019	17.55	18.22	17.55	18.06	108,603	+0.61(+3.48%)
Jan 15, 2019	17.35	17.49	17.07	17.46	53,232	+0.10(+0.57%)
Jan 14, 2019	17.48	17.74	17.35	17.36	44,525	-0.24(-1.34%)
Jan 11, 2019	17.50	17.71	17.43	17.59	62,454	-0.03(-0.17%)
Jan 10, 2019	17.51	17.76	17.40	17.62	52,484	-0.02(-0.09%)
Jan 09, 2019	17.81	17.84	17.55	17.64	90,203	-0.06(-0.34%)
Jan 08, 2019	17.88	17.88	17.42	17.70	74,211	-0.02(-0.13%)
Jan 07, 2019	17.37	17.77	17.18	17.72	181,031	+0.35(+2.01%)
Jan 04, 2019	17.10	18.03	17.10	17.37	74,840	+0.49(+2.92%)
Jan 03, 2019	17.06	17.14	16.55	16.88	113,082	-0.27(-1.59%)
Jan 02, 2019	16.74	17.30	16.74	17.15	123,366	+0.20(+1.16%)
Dec 31, 2018	16.82	16.97	16.39	16.95	126,226	+0.15(+0.90%)
Dec 28, 2018	16.07	16.86	16.07	16.80	173,265	+0.79(+4.93%)
Dec 27, 2018	16.12	16.29	15.66	16.01	112,036	-0.37(-2.27%)
Dec 26, 2018	15.44	16.42	15.44	16.39	83,390	+1.02(+6.67%)
Dec 24, 2018	15.29	15.72	15.18	15.36	50,464	+0.00(+0.00%)
Dec 21, 2018	15.60	15.79	15.31	15.36	233,084	-0.20(-1.27%)
Dec 20, 2018	15.17	15.75	14.85	15.56	211,826	+0.25(+1.64%)
Dec 19, 2018	16.21	16.29	15.07	15.31	787,817	-0.94(-5.79%)
Dec 18, 2018	16.62	16.73	16.11	16.25	116,073	-0.34(-2.06%)
Dec 17, 2018	16.67	17.00	16.46	16.59	127,532	-0.08(-0.46%)
Dec 14, 2018	17.13	17.50	16.58	16.67	117,794	-0.59(-3.43%)
Dec 13, 2018	17.68	17.72	17.24	17.26	79,549	-0.31(-1.77%)
Dec 12, 2018	17.59	17.84	17.46	17.57	356,387	+0.11(+0.65%)
Dec 11, 2018	17.80	17.84	17.28	17.46	79,570	-0.14(-0.78%)
Dec 10, 2018	17.63	17.68	17.15	17.59	92,722	-0.03(-0.17%)
Dec 07, 2018	17.77	17.98	17.49	17.62	112,128	-0.18(-1.02%)
Dec 06, 2018	17.88	18.28	17.49	17.80	95,400	-0.17(-0.97%)
Dec 04, 2018	19.38	19.38	17.88	17.98	106,199	-1.48(-7.61%)
Dec 03, 2018	19.90	19.90	19.34	19.46	33,707	-0.24(-1.19%)
Nov 30, 2018	19.54	19.76	19.21	19.69	65,485	+0.09(+0.46%)
Nov 29, 2018	19.91	20.28	19.60	19.60	44,740	-0.43(-2.12%)
Nov 28, 2018	19.95	20.22	19.35	20.03	65,469	+0.09(+0.46%)
Nov 27, 2018	19.87	20.01	19.65	19.94	67,341	+0.00(+0.00%)
Nov 26, 2018	19.57	20.00	19.46	19.94	85,474	+0.55(+2.86%)
Nov 23, 2018	19.08	19.46	19.06	19.38	31,227	+0.17(+0.91%)
Nov 21, 2018		19.21	19.21	19.21	0	-0.13(-0.67%)
Nov 20, 2018	19.32	19.58	19.09	19.34	62,874	-0.16(-0.82%)
Nov 19, 2018	19.76	19.99	19.29	19.50	31,839	-0.27(-1.38%)
Nov 16, 2018	19.81	20.19	19.69	19.77	56,657	-0.11(-0.57%)
Nov 15, 2018	19.30	20.17	19.30	19.88	105,798	+0.45(+2.32%)
Nov 14, 2018	19.96	20.16	19.29	19.43	55,883	-0.45(-2.27%)
Nov 13, 2018	19.94	20.65	19.84	19.88	98,830	+0.00(+0.00%)
Nov 12, 2018	20.00	20.13	19.82	19.88	86,517	-0.11(-0.56%)
Nov 09, 2018	20.07	20.32	19.81	20.00	48,629	-0.14(-0.67%)
Nov 08, 2018	20.10	20.29	20.03	20.13	36,728	+0.00(+0.00%)
Nov 07, 2018	20.33	20.33	19.87	20.13	58,643	-0.17(-0.82%)
Nov 06, 2018	20.25	20.62	20.23	20.30	53,542	-0.05(-0.22%)
Nov 05, 2018	20.61	20.61	20.22	20.34	41,853	-0.28(-1.35%)
Nov 02, 2018	20.64	20.98	20.43	20.62	82,111	+0.04(+0.18%)

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.