Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.51	18.69	18.30	18.44	27,278	-0.05(-0.29%)
Jan 30, 2019	18.32	18.64	18.12	18.50	23,823	+0.16(+0.89%)
Jan 29, 2019	18.60	18.61	18.22	18.33	48,836	-0.14(-0.78%)
Jan 28, 2019	18.51	18.73	18.08	18.48	151,157	-0.21(-1.11%)
Jan 25, 2019	18.38	19.07	18.22	18.69	40,777	+0.34(+1.87%)
Jan 24, 2019	18.49	18.66	18.14	18.34	189,042	-0.14(-0.78%)
Jan 23, 2019	18.52	18.93	18.28	18.49	49,115	+0.09(+0.49%)
Jan 22, 2019	18.76	18.76	17.91	18.40	171,469	-0.34(-1.83%)
Jan 18, 2019	18.43	18.89	18.22	18.74	52,933	+0.46(+2.52%)
Jan 17, 2019	17.42	18.41	17.38	18.28	56,209	+0.78(+4.45%)
Jan 16, 2019	17.45	18.01	17.28	17.50	54,948	-0.01(-0.05%)
Jan 15, 2019	17.72	17.93	17.14	17.51	45,981	-0.30(-1.68%)
Jan 14, 2019	18.36	18.43	17.75	17.81	44,663	-0.62(-3.39%)
Jan 11, 2019	18.11	18.47	17.87	18.43	53,044	+0.24(+1.34%)
Jan 10, 2019	18.63	18.66	18.15	18.19	54,991	-0.58(-3.09%)
Jan 09, 2019	18.14	18.88	17.91	18.77	59,067	+0.57(+3.13%)
Jan 08, 2019	17.52	18.27	17.52	18.20	90,659	+0.81(+4.63%)
Jan 07, 2019	16.78	17.47	16.78	17.39	87,201	+0.62(+3.67%)
Jan 04, 2019	16.52	17.20	16.36	16.78	53,375	+0.37(+2.26%)
Jan 03, 2019	16.88	16.88	15.89	16.41	53,188	-0.62(-3.67%)
Jan 02, 2019	16.07	17.07	16.07	17.03	70,398	+0.66(+4.04%)
Dec 31, 2018	16.60	16.81	16.17	16.37	80,340	-0.10(-0.60%)
Dec 28, 2018	16.74	16.97	16.38	16.47	36,799	-0.29(-1.73%)
Dec 27, 2018	16.70	16.84	16.03	16.76	47,502	-0.05(-0.32%)
Dec 26, 2018	16.07	16.93	15.74	16.81	122,318	+0.75(+4.68%)
Dec 24, 2018	16.34	16.52	15.98	16.06	43,651	-0.60(-3.58%)
Dec 21, 2018	16.79	17.12	16.40	16.66	173,830	-0.25(-1.50%)
Dec 20, 2018	17.37	17.80	16.75	16.91	128,289	-0.42(-2.40%)
Dec 19, 2018	17.51	17.98	16.91	17.33	79,804	-0.18(-1.03%)
Dec 18, 2018	17.38	18.01	17.18	17.51	66,816	+0.21(+1.20%)
Dec 17, 2018	17.13	17.65	16.56	17.30	90,913	+0.20(+1.16%)
Dec 14, 2018	17.39	17.62	16.93	17.10	54,149	-0.51(-2.88%)
Dec 13, 2018	18.32	18.32	17.33	17.61	60,898	-0.75(-4.09%)
Dec 12, 2018	19.03	19.07	18.31	18.36	39,520	-0.43(-2.26%)
Dec 11, 2018	19.09	19.30	18.46	18.79	54,311	-0.12(-0.62%)
Dec 10, 2018	18.66	18.97	18.17	18.90	53,719	+0.05(+0.29%)
Dec 07, 2018	19.53	19.88	18.69	18.85	78,240	-0.66(-3.39%)
Dec 06, 2018	19.08	19.83	18.82	19.51	129,234	+0.15(+0.79%)
Dec 04, 2018	21.20	21.21	19.25	19.36	83,986	-2.04(-9.52%)
Dec 03, 2018	21.38	21.44	20.74	21.39	70,207	+0.24(+1.16%)
Nov 30, 2018	21.02	21.80	20.70	21.15	46,524	+0.04(+0.17%)
Nov 29, 2018	21.78	21.81	20.74	21.11	68,243	-0.64(-2.95%)
Nov 28, 2018	20.88	21.93	20.32	21.75	60,360	+0.90(+4.29%)
Nov 27, 2018	21.20	21.31	20.71	20.86	32,971	-0.46(-2.16%)
Nov 26, 2018	21.84	21.99	21.15	21.32	40,061	-0.35(-1.63%)
Nov 23, 2018	21.79	21.87	21.55	21.67	16,465	-0.17(-0.79%)
Nov 21, 2018		21.84	21.84	21.84	0	+0.74(+3.52%)
Nov 20, 2018	21.65	21.83	20.45	21.10	100,573	-0.68(-3.12%)
Nov 19, 2018	21.96	22.04	21.03	21.78	110,820	-0.60(-2.67%)
Nov 16, 2018	22.36	22.53	21.29	22.38	144,435	-0.15(-0.68%)
Nov 15, 2018	22.61	22.83	22.00	22.53	64,515	-0.29(-1.27%)
Nov 14, 2018	23.06	23.48	22.53	22.82	96,966	-0.20(-0.86%)
Nov 13, 2018	23.51	23.61	22.89	23.02	34,477	-0.43(-1.85%)
Nov 12, 2018	23.90	24.22	23.35	23.46	54,605	-0.46(-1.93%)
Nov 09, 2018	24.34	24.44	23.81	23.92	33,152	-0.52(-2.15%)
Nov 08, 2018	24.51	24.63	24.19	24.44	37,288	-0.19(-0.77%)
Nov 07, 2018	23.95	24.76	23.90	24.63	102,879	+0.73(+3.07%)
Nov 06, 2018	24.01	24.40	23.74	23.90	99,273	-0.18(-0.75%)
Nov 05, 2018	24.75	24.75	23.93	24.08	77,192	-0.71(-2.88%)
Nov 02, 2018	24.89	25.26	24.54	24.79	64,758	+0.03(+0.13%)

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.