Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.92	17.07	16.65	16.73	28,175	-0.13(-0.77%)
Jan 30, 2019	16.58	16.92	16.49	16.86	6,471	+0.41(+2.51%)
Jan 29, 2019	16.52	16.55	16.39	16.45	29,098	+0.03(+0.21%)
Jan 28, 2019	16.35	16.54	16.27	16.42	19,845	-0.30(-1.80%)
Jan 25, 2019	16.58	16.87	16.55	16.72	15,682	+0.33(+2.00%)
Jan 24, 2019	16.26	16.49	16.26	16.39	16,027	+0.09(+0.53%)
Jan 23, 2019	16.69	16.69	16.24	16.30	11,220	-0.31(-1.88%)
Jan 22, 2019	16.97	16.97	16.62	16.62	13,898	-0.59(-3.44%)
Jan 18, 2019	17.12	17.26	17.07	17.21	7,202	+0.28(+1.63%)
Jan 17, 2019	16.78	16.93	16.67	16.93	12,448	+0.11(+0.67%)
Jan 16, 2019	16.78	16.93	16.71	16.82	9,111	-0.01(-0.04%)
Jan 15, 2019	16.80	16.90	16.76	16.83	6,866	+0.12(+0.71%)
Jan 14, 2019	16.50	16.88	16.50	16.71	27,736	-0.05(-0.31%)
Jan 11, 2019	16.67	16.82	16.60	16.76	22,768	-0.06(-0.36%)
Jan 10, 2019	16.56	16.88	16.53	16.82	20,403	+0.07(+0.41%)
Jan 09, 2019	16.75	16.84	16.42	16.75	47,086	+0.30(+1.83%)
Jan 08, 2019	16.73	16.73	16.36	16.45	6,040	+0.14(+0.84%)
Jan 07, 2019	16.23	16.53	16.11	16.31	13,664	+0.27(+1.66%)
Jan 04, 2019	15.88	16.05	15.74	16.05	6,853	+0.78(+5.13%)
Jan 03, 2019	15.43	15.53	15.12	15.26	6,458	-0.15(-1.00%)
Jan 02, 2019	14.63	15.52	14.63	15.42	18,248	+0.46(+3.11%)
Dec 31, 2018	15.03	15.14	14.77	14.95	109,659	+0.10(+0.70%)
Dec 28, 2018	15.18	15.33	14.82	14.85	85,846	-0.25(-1.65%)
Dec 27, 2018	14.63	15.10	14.46	15.10	90,683	+0.15(+1.04%)
Dec 26, 2018	13.86	14.94	13.60	14.94	157,065	+1.27(+9.25%)
Dec 24, 2018	14.19	14.24	13.67	13.68	32,758	-0.74(-5.12%)
Dec 21, 2018	14.71	14.86	14.29	14.42	118,300	-0.28(-1.92%)
Dec 20, 2018	14.95	15.27	14.61	14.70	68,286	-0.51(-3.38%)
Dec 19, 2018	15.63	15.86	15.16	15.21	17,637	-0.26(-1.66%)
Dec 18, 2018	15.82	15.86	15.43	15.47	79,792	-0.35(-2.22%)
Dec 17, 2018	16.17	16.35	15.75	15.82	58,739	-0.45(-2.74%)
Dec 14, 2018	16.78	16.89	16.24	16.27	18,200	-0.69(-4.09%)
Dec 13, 2018	16.89	17.05	16.86	16.96	17,038	-0.09(-0.55%)
Dec 12, 2018	17.25	17.49	17.05	17.06	452,838	+0.15(+0.91%)
Dec 11, 2018	17.03	17.25	16.88	16.90	84,821	+0.03(+0.15%)
Dec 10, 2018	17.32	17.37	16.68	16.88	72,614	-0.54(-3.10%)
Dec 07, 2018	17.86	18.30	17.42	17.42	40,016	-0.09(-0.49%)
Dec 06, 2018	17.37	17.71	17.05	17.50	60,664	-0.53(-2.95%)
Dec 04, 2018	18.43	18.53	17.94	18.03	47,950	-0.41(-2.23%)
Dec 03, 2018	18.43	19.48	18.18	18.45	291,578	+0.40(+2.23%)
Nov 30, 2018	17.92	18.16	17.81	18.04	58,217	-0.09(-0.52%)
Nov 29, 2018	18.15	18.40	18.07	18.14	93,248	+0.04(+0.24%)
Nov 28, 2018	17.70	18.14	17.63	18.09	66,178	+0.31(+1.74%)
Nov 27, 2018	18.00	18.06	17.71	17.79	62,697	-0.27(-1.47%)
Nov 26, 2018	17.91	18.23	17.91	18.05	684,193	+0.36(+2.03%)
Nov 23, 2018	17.86	17.86	17.65	17.69	140,700	-0.77(-4.19%)
Nov 21, 2018		18.46	18.46	18.46	0	+0.58(+3.22%)
Nov 20, 2018	18.17	18.39	17.83	17.89	77,409	-0.83(-4.44%)
Nov 19, 2018	18.74	18.92	18.70	18.72	24,426	-0.18(-0.95%)
Nov 16, 2018	18.92	19.12	18.79	18.90	17,150	+0.11(+0.59%)
Nov 15, 2018	18.48	18.86	18.48	18.79	5,054	+0.15(+0.83%)
Nov 14, 2018	18.96	19.10	18.38	18.63	264,521	+0.00(+0.00%)
Nov 13, 2018	19.12	19.32	18.61	18.63	68,746	-0.49(-2.55%)
Nov 12, 2018	19.81	19.82	19.12	19.12	96,433	-0.50(-2.53%)
Nov 09, 2018	19.33	19.78	19.22	19.62	17,850	-0.08(-0.39%)
Nov 08, 2018	20.53	20.53	19.66	19.70	36,502	-0.72(-3.53%)
Nov 07, 2018	20.39	20.42	20.02	20.42	81,462	+0.50(+2.50%)
Nov 06, 2018	20.13	20.18	19.75	19.92	76,075	-0.14(-0.70%)
Nov 05, 2018	20.06	20.13	19.92	20.06	12,421	+0.47(+2.42%)
Nov 02, 2018	20.26	20.26	19.52	19.59	11,550	-0.45(-2.23%)

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.