Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.80	18.88	18.61	18.81	561,487	-0.01(-0.05%)
Jan 30, 2019	18.89	18.98	18.67	18.82	74,540	-0.08(-0.42%)
Jan 29, 2019	18.85	19.00	18.76	18.90	142,813	+0.07(+0.37%)
Jan 28, 2019	18.65	18.84	18.56	18.83	114,960	+0.12(+0.64%)
Jan 25, 2019	18.91	18.94	18.69	18.71	158,472	-0.11(-0.58%)
Jan 24, 2019	18.69	18.95	18.58	18.82	143,962	+0.02(+0.11%)
Jan 23, 2019	18.60	18.88	18.54	18.80	139,098	+0.29(+1.57%)
Jan 22, 2019	18.74	18.74	18.40	18.51	186,446	-0.19(-1.02%)
Jan 21, 2019	18.73	18.79	18.59	18.70	37,157	+0.01(+0.05%)
Jan 18, 2019	18.75	18.79	18.56	18.69	127,496	+0.02(+0.11%)
Jan 17, 2019	18.43	18.75	18.37	18.67	147,916	+0.25(+1.36%)
Jan 16, 2019	18.30	18.45	18.23	18.42	151,258	+0.23(+1.26%)
Jan 15, 2019	18.02	18.23	18.00	18.19	120,681	+0.20(+1.11%)
Jan 14, 2019	18.05	18.15	17.94	17.99	64,272	-0.06(-0.33%)
Jan 11, 2019	17.93	18.12	17.91	18.05	124,071	+0.13(+0.73%)
Jan 10, 2019	17.68	18.01	17.61	17.92	176,955	+0.23(+1.30%)
Jan 09, 2019	17.54	17.87	17.54	17.69	111,862	+0.19(+1.09%)
Jan 08, 2019	17.35	17.55	17.25	17.50	136,090	+0.28(+1.63%)
Jan 07, 2019	17.01	17.36	16.94	17.22	96,926	+0.28(+1.65%)
Jan 04, 2019	16.74	17.07	16.70	16.94	108,493	+0.36(+2.17%)
Jan 03, 2019	16.81	16.84	16.57	16.58	175,138	-0.24(-1.43%)
Jan 02, 2019	17.02	17.02	16.76	16.82	105,800	-0.17(-1.00%)
Dec 31, 2018		16.99	16.99	16.99	0	+0.54(+3.28%)
Dec 28, 2018	16.47	16.55	16.28	16.45	133,458	-0.01(-0.06%)
Dec 27, 2018	16.49	16.65	16.30	16.46	125,043	+0.03(+0.18%)
Dec 24, 2018		16.43	16.43	16.43	0	-0.16(-0.96%)
Dec 21, 2018	16.79	16.91	16.54	16.59	166,261	-0.18(-1.07%)
Dec 20, 2018	16.67	17.02	16.67	16.77	105,026	+0.01(+0.06%)
Dec 19, 2018	16.95	17.02	16.71	16.76	265,388	-0.24(-1.41%)
Dec 18, 2018	16.75	17.14	16.61	17.00	172,590	+0.19(+1.13%)
Dec 17, 2018	17.61	17.65	16.76	16.81	203,341	-0.86(-4.87%)
Dec 14, 2018	18.04	18.04	17.60	17.67	107,340	-0.47(-2.59%)
Dec 13, 2018	18.29	18.43	18.02	18.14	222,060	-0.05(-0.27%)
Dec 12, 2018	18.11	18.37	18.11	18.19	85,111	+0.17(+0.94%)
Dec 11, 2018	18.11	18.40	17.95	18.02	108,055	-0.06(-0.33%)
Dec 10, 2018	18.35	18.43	18.05	18.08	168,313	-0.41(-2.22%)
Dec 07, 2018	18.58	18.58	18.34	18.49	105,919	-0.02(-0.11%)
Dec 06, 2018	18.12	18.57	17.90	18.51	186,032	+0.24(+1.31%)
Dec 05, 2018	18.17	18.36	18.08	18.27	55,396	+0.13(+0.72%)
Dec 04, 2018	18.51	18.56	18.01	18.14	118,410	-0.47(-2.53%)
Dec 03, 2018	18.78	18.78	18.40	18.61	80,846	-0.06(-0.32%)
Nov 30, 2018	18.60	18.68	18.43	18.67	76,810	+0.12(+0.65%)
Nov 29, 2018	18.62	18.95	18.43	18.55	95,539	-0.23(-1.22%)
Nov 28, 2018	18.20	18.88	18.18	18.78	233,004	+0.67(+3.70%)
Nov 27, 2018	18.19	18.26	18.02	18.11	104,013	-0.03(-0.17%)
Nov 26, 2018	18.69	18.83	18.09	18.14	251,283	-0.45(-2.42%)
Nov 23, 2018	18.58	18.85	18.49	18.59	66,388	-0.03(-0.16%)
Nov 22, 2018	18.43	18.62	18.37	18.62	34,715	+0.22(+1.20%)
Nov 21, 2018	18.73	18.75	18.20	18.40	142,064	-0.29(-1.55%)
Nov 20, 2018	17.71	19.19	17.70	18.69	396,535	+1.29(+7.41%)
Nov 19, 2018	17.45	17.58	17.36	17.40	71,490	-0.11(-0.63%)
Nov 16, 2018	17.41	17.59	17.41	17.51	128,552	+0.10(+0.57%)
Nov 15, 2018	17.67	17.69	17.33	17.41	145,113	-0.32(-1.80%)
Nov 14, 2018	18.08	18.21	17.54	17.73	118,648	-0.32(-1.77%)
Nov 13, 2018	17.67	18.11	17.64	18.05	250,651	+0.42(+2.38%)
Nov 12, 2018	18.01	18.01	17.59	17.63	122,602	-0.37(-2.06%)
Nov 09, 2018	17.93	18.03	17.78	18.00	157,658	-0.04(-0.22%)
Nov 08, 2018	18.25	18.46	17.99	18.04	124,655	-0.20(-1.10%)
Nov 07, 2018	18.31	18.44	18.09	18.24	198,436	-0.02(-0.11%)
Nov 06, 2018	19.40	19.40	17.65	18.26	697,095	-1.33(-6.79%)
Nov 05, 2018	19.01	19.67	19.01	19.59	260,754	+0.49(+2.57%)
Nov 02, 2018	19.42	19.42	19.07	19.10	152,714	-0.18(-0.93%)

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.