Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.02	16.42	15.99	16.39	1,269,609	+0.41(+2.56%)
Jan 30, 2019	16.04	16.12	15.89	15.99	868,612	-0.04(-0.26%)
Jan 29, 2019	16.09	16.12	15.97	16.03	1,138,242	-0.02(-0.10%)
Jan 28, 2019	16.04	16.06	15.92	16.04	788,328	-0.01(-0.05%)
Jan 25, 2019	16.19	16.24	16.03	16.05	432,650	-0.09(-0.57%)
Jan 24, 2019	16.32	16.44	16.11	16.14	622,267	-0.29(-1.78%)
Jan 23, 2019	16.46	16.47	16.30	16.44	1,372,477	+0.01(+0.05%)
Jan 22, 2019	16.38	16.45	16.27	16.43	975,111	+0.08(+0.46%)
Jan 18, 2019	16.32	16.44	16.24	16.35	594,415	+0.07(+0.46%)
Jan 17, 2019	16.08	16.30	16.07	16.28	1,315,320	+0.21(+1.30%)
Jan 16, 2019	16.23	16.29	15.90	16.07	1,181,028	-0.17(-1.03%)
Jan 15, 2019	16.02	16.27	15.94	16.24	2,086,202	+0.21(+1.30%)
Jan 14, 2019	16.09	16.14	15.88	16.03	2,358,380	-0.06(-0.36%)
Jan 11, 2019	15.99	16.09	15.79	16.09	1,122,398	+0.16(+1.00%)
Jan 10, 2019	15.71	15.94	15.61	15.93	1,046,096	+0.28(+1.81%)
Jan 09, 2019	15.78	15.87	15.60	15.64	1,113,441	-0.13(-0.79%)
Jan 08, 2019	15.65	15.79	15.60	15.77	1,295,679	+0.12(+0.75%)
Jan 07, 2019	15.54	15.77	15.45	15.65	827,942	+0.05(+0.32%)
Jan 04, 2019	15.50	15.60	15.35	15.60	1,270,012	+0.13(+0.81%)
Jan 03, 2019	15.29	15.62	15.29	15.48	903,004	+0.17(+1.09%)
Jan 02, 2019	15.29	15.43	15.13	15.31	1,504,142	-0.09(-0.60%)
Dec 31, 2018	15.21	15.41	15.10	15.40	1,179,477	+0.15(+0.98%)
Dec 28, 2018	15.29	15.41	15.08	15.25	1,161,250	-0.03(-0.22%)
Dec 27, 2018	15.13	15.29	14.89	15.29	1,840,513	+0.12(+0.77%)
Dec 26, 2018	14.96	15.19	14.83	15.17	1,561,584	+0.19(+1.28%)
Dec 24, 2018	15.20	15.32	14.90	14.98	907,032	-0.20(-1.32%)
Dec 21, 2018	15.46	15.79	15.14	15.18	3,003,974	-0.28(-1.83%)
Dec 20, 2018	15.34	15.56	15.18	15.46	1,803,018	+0.03(+0.22%)
Dec 19, 2018	15.39	15.64	15.24	15.43	2,944,022	+0.21(+1.37%)
Dec 18, 2018	15.41	15.58	15.16	15.22	1,937,988	-0.18(-1.14%)
Dec 17, 2018	15.84	15.98	15.27	15.39	1,636,665	-0.48(-3.05%)
Dec 14, 2018	16.23	16.45	15.84	15.88	1,391,366	-0.42(-2.56%)
Dec 13, 2018	16.30	16.44	16.22	16.30	1,113,691	+0.03(+0.15%)
Dec 12, 2018	16.23	16.31	16.12	16.27	1,167,566	+0.18(+1.09%)
Dec 11, 2018	15.94	16.29	15.89	16.09	1,469,926	+0.21(+1.31%)
Dec 10, 2018	16.04	16.04	15.73	15.89	1,557,165	-0.12(-0.73%)
Dec 07, 2018	16.08	16.14	15.86	16.00	1,288,239	-0.14(-0.88%)
Dec 06, 2018	16.47	16.65	15.89	16.14	2,516,035	-0.34(-2.07%)
Dec 04, 2018	16.30	16.62	16.19	16.49	2,454,886	+0.28(+1.75%)
Dec 03, 2018	16.46	16.46	15.96	16.20	1,900,992	-0.30(-1.82%)
Nov 30, 2018	16.46	16.55	16.24	16.50	1,868,865	+0.04(+0.25%)
Nov 29, 2018	16.34	16.57	16.25	16.46	1,340,279	+0.15(+0.92%)
Nov 28, 2018	16.30	16.41	16.08	16.31	1,545,015	-0.08(-0.50%)
Nov 27, 2018	16.16	16.43	16.09	16.39	1,246,924	+0.23(+1.43%)
Nov 26, 2018	16.25	16.38	15.96	16.16	1,217,639	-0.05(-0.31%)
Nov 23, 2018	16.19	16.34	16.10	16.21	582,821	+0.04(+0.26%)
Nov 21, 2018		16.17	16.17	16.17	0	-0.50(-2.97%)
Nov 20, 2018	16.52	16.86	16.49	16.67	2,306,053	+0.16(+0.95%)
Nov 19, 2018	16.20	16.52	16.19	16.51	1,778,927	+0.31(+1.89%)
Nov 16, 2018	16.38	16.46	16.19	16.20	1,940,884	-0.20(-1.21%)
Nov 15, 2018	16.13	16.41	15.92	16.40	1,962,445	+0.21(+1.28%)
Nov 14, 2018	16.39	16.41	15.98	16.20	2,923,768	-0.21(-1.31%)
Nov 13, 2018	16.58	16.63	16.07	16.41	3,423,196	-0.19(-1.15%)
Nov 12, 2018	16.22	16.77	16.15	16.60	3,249,627	+0.21(+1.31%)
Nov 09, 2018	15.45	16.43	15.16	16.39	3,127,585	+0.82(+5.25%)
Nov 08, 2018	16.01	16.05	14.97	15.57	6,582,743	-0.28(-1.77%)
Nov 07, 2018	15.71	15.92	15.50	15.85	2,929,204	+0.12(+0.74%)
Nov 06, 2018	15.55	15.98	15.49	15.73	3,919,971	+0.17(+1.06%)
Nov 05, 2018	15.50	15.95	15.50	15.57	2,579,664	+0.06(+0.37%)
Nov 02, 2018	15.73	15.82	15.27	15.51	3,217,017	-0.27(-1.73%)

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.