Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.33	18.48	18.27	18.40	9,164,370	+0.02(+0.13%)
Jan 30, 2019	18.42	18.47	18.15	18.38	2,750,608	-0.03(-0.18%)
Jan 29, 2019	18.19	18.46	18.17	18.41	4,262,922	+0.21(+1.16%)
Jan 28, 2019	17.98	18.23	17.89	18.20	3,864,362	+0.07(+0.40%)
Jan 25, 2019	18.16	18.25	17.83	18.13	3,721,485	+0.14(+0.76%)
Jan 24, 2019	17.71	18.02	17.64	17.99	4,496,822	+0.28(+1.55%)
Jan 23, 2019	17.58	17.77	17.46	17.72	3,821,467	+0.20(+1.15%)
Jan 22, 2019	17.94	17.98	17.38	17.52	7,738,238	-0.49(-2.70%)
Jan 18, 2019	18.08	18.13	17.85	18.00	4,245,339	-0.07(-0.40%)
Jan 17, 2019	17.87	18.07	17.87	18.07	2,936,631	+0.11(+0.59%)
Jan 16, 2019	18.07	18.11	17.91	17.97	4,615,319	-0.05(-0.27%)
Jan 15, 2019	18.04	18.15	17.92	18.02	3,163,310	-0.03(-0.18%)
Jan 14, 2019	17.85	18.07	17.85	18.05	5,543,380	+0.02(+0.13%)
Jan 11, 2019	17.93	18.04	17.80	18.02	2,652,394	+0.02(+0.13%)
Jan 10, 2019	17.85	18.01	17.56	18.00	4,163,000	+0.05(+0.27%)
Jan 09, 2019	17.79	18.07	17.66	17.95	6,163,247	+0.24(+1.37%)
Jan 08, 2019	17.43	17.76	17.31	17.71	7,666,603	+0.53(+3.06%)
Jan 07, 2019	16.81	17.32	16.81	17.18	10,271,252	+0.41(+2.46%)
Jan 04, 2019	16.69	16.87	16.63	16.77	4,763,383	+0.27(+1.62%)
Jan 03, 2019	16.31	16.62	16.20	16.50	8,211,761	+0.13(+0.79%)
Jan 02, 2019	16.46	16.63	16.29	16.37	8,517,885	-0.32(-1.89%)
Dec 31, 2018	16.63	16.74	16.52	16.69	3,788,481	+0.16(+0.98%)
Dec 28, 2018	16.66	16.75	16.46	16.53	4,091,199	+0.02(+0.10%)
Dec 27, 2018	16.28	16.51	15.94	16.51	5,721,746	+0.05(+0.30%)
Dec 26, 2018	16.03	16.47	15.86	16.46	6,352,192	+0.49(+3.04%)
Dec 24, 2018	16.23	16.37	15.95	15.98	2,327,921	-0.32(-1.99%)
Dec 21, 2018	17.01	17.17	16.25	16.30	11,829,965	-0.53(-3.17%)
Dec 20, 2018	17.22	17.30	16.62	16.84	6,431,203	-0.41(-2.39%)
Dec 19, 2018	17.74	17.77	17.18	17.25	5,590,895	-0.44(-2.47%)
Dec 18, 2018	17.75	18.04	17.49	17.68	4,974,743	+0.08(+0.46%)
Dec 17, 2018	17.74	17.95	17.52	17.60	11,285,220	-0.36(-2.03%)
Dec 14, 2018	18.66	18.66	17.86	17.97	5,413,935	-0.82(-4.35%)
Dec 13, 2018	19.38	19.55	18.57	18.79	5,439,370	-0.57(-2.93%)
Dec 12, 2018	18.74	19.43	18.74	19.35	8,790,612	+0.79(+4.27%)
Dec 11, 2018	18.78	18.88	18.46	18.56	4,797,117	+0.03(+0.17%)
Dec 10, 2018	18.32	18.55	17.96	18.53	5,052,717	+0.21(+1.15%)
Dec 07, 2018	18.58	18.70	18.23	18.32	4,249,912	-0.25(-1.35%)
Dec 06, 2018	18.64	18.77	18.22	18.57	6,496,949	-0.19(-1.03%)
Dec 04, 2018	19.15	19.34	18.70	18.76	5,869,185	-0.45(-2.36%)
Dec 03, 2018	19.21	19.45	19.08	19.21	4,412,142	+0.20(+1.06%)
Nov 30, 2018	19.63	19.67	18.79	19.01	9,687,457	-0.52(-2.65%)
Nov 29, 2018	19.50	19.63	19.42	19.53	6,314,682	-0.02(-0.08%)
Nov 28, 2018	19.13	19.56	19.07	19.55	6,537,925	+0.53(+2.78%)
Nov 27, 2018	18.63	19.10	18.63	19.02	3,783,583	+0.37(+1.98%)
Nov 26, 2018	18.42	18.65	18.26	18.65	3,626,055	+0.44(+2.42%)
Nov 23, 2018	18.40	18.45	18.21	18.21	1,420,150	-0.30(-1.65%)
Nov 21, 2018		18.51	18.51	18.51	0	+0.00(+0.00%)
Nov 20, 2018	18.72	18.78	18.37	18.51	4,376,879	-0.31(-1.66%)
Nov 19, 2018	19.28	19.30	18.74	18.82	4,806,018	-0.45(-2.33%)
Nov 16, 2018	19.19	19.39	19.11	19.27	4,070,681	+0.10(+0.50%)
Nov 15, 2018	19.25	19.36	19.03	19.18	6,050,304	-0.19(-0.99%)
Nov 14, 2018	19.34	19.79	19.30	19.37	5,136,723	+0.17(+0.88%)
Nov 13, 2018	19.38	19.45	19.07	19.20	4,689,909	-0.02(-0.13%)
Nov 12, 2018	19.10	19.38	19.10	19.22	4,331,909	+0.10(+0.55%)
Nov 09, 2018	19.09	19.39	19.03	19.12	5,125,632	-0.06(-0.33%)
Nov 08, 2018	19.06	19.18	18.93	19.18	4,298,125	+0.14(+0.72%)
Nov 07, 2018	18.98	19.16	18.85	19.05	5,088,811	+0.25(+1.32%)
Nov 06, 2018	18.49	18.85	18.49	18.80	3,562,832	+0.25(+1.34%)
Nov 05, 2018	18.35	18.70	18.35	18.55	6,799,430	+0.26(+1.45%)
Nov 02, 2018	18.72	18.97	18.25	18.29	8,775,257	-0.33(-1.77%)

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.