Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.29	16.48	16.02	16.29	1,405,099	+0.01(+0.06%)
Jan 30, 2019	15.97	16.40	15.70	16.28	680,342	+0.40(+2.52%)
Jan 29, 2019	16.35	16.35	15.86	15.88	723,367	-0.51(-3.11%)
Jan 28, 2019	16.47	16.51	16.16	16.39	624,824	-0.18(-1.09%)
Jan 25, 2019	16.75	16.98	16.49	16.57	604,400	-0.01(-0.06%)
Jan 24, 2019	16.62	16.78	16.53	16.58	612,225	+0.04(+0.24%)
Jan 23, 2019	16.60	16.75	16.46	16.54	663,272	+0.03(+0.18%)
Jan 22, 2019	16.96	16.96	16.36	16.51	890,341	-0.47(-2.77%)
Jan 18, 2019	17.01	17.15	16.86	16.98	671,200	+0.02(+0.12%)
Jan 17, 2019	16.52	17.06	16.51	16.96	735,005	+0.44(+2.66%)
Jan 16, 2019	16.51	16.94	16.43	16.52	977,159	+0.05(+0.30%)
Jan 15, 2019	16.22	16.47	16.17	16.47	760,204	+0.29(+1.79%)
Jan 14, 2019	16.24	16.37	16.15	16.18	575,902	-0.15(-0.92%)
Jan 11, 2019	16.34	16.41	16.19	16.33	565,800	+0.03(+0.18%)
Jan 10, 2019	16.47	16.50	16.14	16.30	737,033	-0.27(-1.63%)
Jan 09, 2019	16.36	16.59	16.20	16.57	890,037	+0.21(+1.28%)
Jan 08, 2019	16.14	16.37	15.90	16.36	808,957	+0.43(+2.70%)
Jan 07, 2019	15.97	16.19	15.83	15.93	693,816	-0.08(-0.50%)
Jan 04, 2019	15.44	16.05	15.30	16.01	1,238,900	+0.78(+5.12%)
Jan 03, 2019	15.50	15.60	15.23	15.23	788,192	-0.29(-1.87%)
Jan 02, 2019	15.20	15.68	15.06	15.52	837,720	+0.22(+1.44%)
Dec 31, 2018	15.32	15.41	15.13	15.30	661,100	+0.02(+0.13%)
Dec 28, 2018	15.45	15.59	15.14	15.28	711,000	-0.16(-1.04%)
Dec 27, 2018	15.08	15.44	14.84	15.44	904,082	+0.17(+1.11%)
Dec 26, 2018	14.52	15.29	14.52	15.27	771,347	+0.82(+5.67%)
Dec 24, 2018	14.78	14.95	14.44	14.45	589,200	-0.35(-2.36%)
Dec 21, 2018	15.27	15.35	14.79	14.80	2,165,500	-0.42(-2.76%)
Dec 20, 2018	15.23	15.55	15.00	15.22	1,594,827	-0.09(-0.59%)
Dec 19, 2018	15.90	15.95	15.23	15.31	1,255,801	-0.58(-3.65%)
Dec 18, 2018	16.30	16.43	15.85	15.89	1,945,381	+0.36(+2.32%)
Dec 17, 2018	16.05	16.05	15.44	15.53	1,498,973	-1.10(-6.61%)
Dec 14, 2018	16.37	16.73	16.30	16.63	1,140,300	+0.15(+0.91%)
Dec 13, 2018	16.87	16.89	16.33	16.48	724,340	-0.36(-2.14%)
Dec 12, 2018	16.79	17.00	16.74	16.84	1,146,570	+0.23(+1.38%)
Dec 11, 2018	16.64	16.80	16.34	16.61	898,422	+0.18(+1.10%)
Dec 10, 2018	16.59	16.69	16.15	16.43	902,695	-0.17(-1.02%)
Dec 07, 2018	16.89	17.14	16.51	16.60	946,100	-0.28(-1.66%)
Dec 06, 2018	16.59	16.94	16.34	16.88	1,475,066	+0.12(+0.72%)
Dec 04, 2018	17.40	17.50	16.49	16.76	2,862,600	-0.77(-4.39%)
Dec 03, 2018	17.42	17.86	17.02	17.53	3,228,992	+0.40(+2.34%)
Nov 30, 2018	18.20	18.20	15.61	17.13	6,925,700	-1.78(-9.41%)
Nov 29, 2018	18.98	19.23	18.85	18.91	941,865	-0.18(-0.94%)
Nov 28, 2018	19.06	19.30	18.63	19.09	1,529,213	+0.03(+0.16%)
Nov 27, 2018	19.30	19.64	19.01	19.06	753,482	-0.30(-1.55%)
Nov 26, 2018	19.49	19.75	19.24	19.36	1,055,489	+0.00(+0.00%)
Nov 23, 2018	19.38	19.57	19.32	19.36	387,400	-0.18(-0.92%)
Nov 21, 2018		19.54	19.54	19.54	0	+0.46(+2.41%)
Nov 20, 2018	19.76	19.76	18.72	19.08	2,284,097	-1.09(-5.40%)
Nov 19, 2018	21.02	21.09	20.11	20.17	1,078,874	-0.84(-4.00%)
Nov 16, 2018	21.13	21.27	20.92	21.01	741,900	-0.26(-1.22%)
Nov 15, 2018	20.96	21.28	20.76	21.27	683,442	+0.18(+0.85%)
Nov 14, 2018	21.48	21.63	21.07	21.09	624,362	-0.20(-0.94%)
Nov 13, 2018	21.24	21.49	20.97	21.29	880,653	+0.14(+0.66%)
Nov 12, 2018	21.72	21.82	21.13	21.15	929,437	-0.57(-2.62%)
Nov 09, 2018	21.86	22.16	21.57	21.72	1,245,900	-0.19(-0.87%)
Nov 08, 2018	22.50	22.53	21.75	21.91	751,849	-0.62(-2.75%)
Nov 07, 2018	22.26	22.69	22.22	22.53	892,327	+0.37(+1.67%)
Nov 06, 2018	21.77	22.17	21.53	22.16	757,748	+0.35(+1.60%)
Nov 05, 2018	21.67	21.92	21.52	21.81	870,518	+0.14(+0.65%)
Nov 02, 2018	22.08	22.09	21.45	21.67	893,800	-0.33(-1.50%)

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.