Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.90	17.97	17.56	17.96	587,349	-0.03(-0.18%)
Jan 30, 2019	18.18	18.29	17.95	17.99	1,518,542	-0.21(-1.17%)
Jan 29, 2019	18.36	18.36	18.20	18.21	1,564,414	-0.05(-0.27%)
Jan 28, 2019	18.11	18.27	17.99	18.26	577,136	+0.15(+0.82%)
Jan 25, 2019	18.05	18.23	17.94	18.11	474,627	+0.15(+0.82%)
Jan 24, 2019	17.93	18.29	17.58	17.96	723,228	-0.15(-0.82%)
Jan 23, 2019	18.13	18.18	17.88	18.11	379,660	-0.02(-0.14%)
Jan 22, 2019	18.37	18.50	18.03	18.13	496,650	-0.31(-1.69%)
Jan 18, 2019	18.23	18.53	18.12	18.45	679,554	+0.20(+1.12%)
Jan 17, 2019	17.98	18.30	17.94	18.24	553,825	+0.16(+0.86%)
Jan 16, 2019	17.94	18.17	17.86	18.08	847,600	+0.26(+1.47%)
Jan 15, 2019	17.76	17.88	17.61	17.82	505,523	+0.03(+0.18%)
Jan 14, 2019	17.75	17.97	17.70	17.79	410,795	-0.07(-0.37%)
Jan 11, 2019	17.76	17.99	17.70	17.86	500,121	-0.02(-0.14%)
Jan 10, 2019	17.86	17.91	17.68	17.88	304,361	-0.02(-0.09%)
Jan 09, 2019	17.86	18.04	17.70	17.90	363,006	+0.05(+0.28%)
Jan 08, 2019	17.63	17.87	17.34	17.85	1,168,326	+0.59(+3.42%)
Jan 07, 2019	17.22	17.43	17.10	17.26	428,422	+0.02(+0.10%)
Jan 04, 2019	17.04	17.41	16.99	17.24	573,919	+0.44(+2.64%)
Jan 03, 2019	16.69	17.10	16.58	16.80	648,197	+0.09(+0.54%)
Jan 02, 2019	16.24	16.80	16.24	16.71	968,061	+0.24(+1.43%)
Dec 31, 2018	16.60	16.60	16.19	16.47	602,425	+0.00(+0.00%)
Dec 28, 2018	16.53	16.72	16.32	16.47	614,830	+0.02(+0.15%)
Dec 27, 2018	16.09	16.45	15.86	16.45	789,300	+0.10(+0.60%)
Dec 26, 2018	15.75	16.37	15.64	16.35	659,145	+0.69(+4.42%)
Dec 24, 2018	15.76	16.01	15.66	15.66	547,280	-0.18(-1.13%)
Dec 21, 2018	16.11	16.28	15.76	15.84	1,953,553	-0.21(-1.32%)
Dec 20, 2018	16.04	16.14	15.86	16.05	1,047,346	+0.03(+0.20%)
Dec 19, 2018	16.46	16.86	15.89	16.02	620,771	-0.46(-2.77%)
Dec 18, 2018	16.77	17.12	16.38	16.47	644,262	-0.24(-1.41%)
Dec 17, 2018	16.82	17.37	16.63	16.71	507,852	-0.14(-0.82%)
Dec 14, 2018	17.10	17.36	16.84	16.85	547,034	-0.32(-1.85%)
Dec 13, 2018	17.55	17.55	17.13	17.16	340,565	-0.38(-2.18%)
Dec 12, 2018	17.51	17.77	17.35	17.55	622,693	+0.22(+1.27%)
Dec 11, 2018	17.50	17.70	17.19	17.33	458,049	-0.14(-0.79%)
Dec 10, 2018	17.64	17.67	17.29	17.46	569,490	-0.21(-1.20%)
Dec 07, 2018	17.72	17.93	17.48	17.68	754,598	+0.00(+0.00%)
Dec 06, 2018	17.51	17.68	17.20	17.68	926,488	-0.04(-0.23%)
Dec 04, 2018	18.75	18.84	17.69	17.72	855,923	-1.13(-6.00%)
Dec 03, 2018	19.14	19.14	18.55	18.85	550,397	-0.07(-0.39%)
Nov 30, 2018	18.57	18.95	18.49	18.92	685,451	+0.29(+1.53%)
Nov 29, 2018	18.65	18.82	18.45	18.64	430,968	-0.16(-0.87%)
Nov 28, 2018	18.66	18.85	18.43	18.80	654,018	+0.18(+0.96%)
Nov 27, 2018	18.67	18.78	18.52	18.62	367,231	-0.12(-0.65%)
Nov 26, 2018	18.57	18.87	18.55	18.74	427,574	+0.29(+1.59%)
Nov 23, 2018	18.24	18.60	18.24	18.45	200,808	+0.09(+0.49%)
Nov 21, 2018		18.36	18.36	18.36	0	-0.19(-1.01%)
Nov 20, 2018	18.62	18.84	18.49	18.55	719,642	-0.20(-1.04%)
Nov 19, 2018	18.78	19.01	18.58	18.74	568,629	-0.03(-0.17%)
Nov 16, 2018	18.38	18.78	17.63	18.78	1,203,745	+0.27(+1.45%)
Nov 15, 2018	17.93	18.52	17.81	18.51	573,339	+0.48(+2.66%)
Nov 14, 2018	18.34	18.47	17.84	18.03	854,962	-0.21(-1.16%)
Nov 13, 2018	18.13	18.57	18.13	18.24	790,811	+0.12(+0.67%)
Nov 12, 2018	18.23	18.41	18.11	18.12	587,818	-0.12(-0.67%)
Nov 09, 2018	18.30	18.47	18.09	18.24	570,984	-0.11(-0.58%)
Nov 08, 2018	18.17	18.50	18.17	18.34	584,698	+0.09(+0.49%)
Nov 07, 2018	18.24	18.35	17.93	18.25	731,883	+0.03(+0.18%)
Nov 06, 2018	18.21	18.33	18.05	18.22	532,592	-0.05(-0.27%)
Nov 05, 2018	18.26	18.43	18.18	18.27	801,109	+0.00(+0.00%)
Nov 02, 2018	18.27	18.32	18.00	18.27	650,202	+0.20(+1.13%)

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.