Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.64	18.12	17.59	17.82	600,743	+0.19(+1.05%)
Jan 30, 2019	16.71	17.64	16.55	17.63	575,678	+0.98(+5.92%)
Jan 29, 2019	16.77	17.03	16.54	16.65	237,818	-0.18(-1.04%)
Jan 28, 2019	17.66	17.89	16.77	16.82	812,090	-0.92(-5.17%)
Jan 25, 2019	17.13	17.77	16.44	17.74	808,761	+1.06(+6.37%)
Jan 24, 2019	16.08	16.71	16.02	16.68	323,377	+0.63(+3.95%)
Jan 23, 2019	16.32	16.63	15.84	16.04	523,060	-0.21(-1.32%)
Jan 22, 2019	17.08	17.15	16.17	16.26	548,818	-0.82(-4.80%)
Jan 18, 2019	16.64	17.12	16.23	17.08	365,055	+0.55(+3.30%)
Jan 17, 2019	15.96	16.76	15.88	16.53	440,197	+0.53(+3.29%)
Jan 16, 2019	15.92	16.60	15.75	16.00	718,548	+0.16(+0.98%)
Jan 15, 2019	15.56	16.02	15.28	15.85	702,105	+0.47(+3.04%)
Jan 14, 2019	15.92	16.05	15.37	15.38	609,261	-0.65(-4.08%)
Jan 11, 2019	16.34	16.72	15.88	16.03	537,123	-0.49(-2.95%)
Jan 10, 2019	16.05	16.56	15.71	16.52	680,130	+0.34(+2.11%)
Jan 09, 2019	16.57	16.58	15.86	16.18	665,699	-0.33(-2.01%)
Jan 08, 2019	17.21	17.46	16.20	16.51	834,798	-0.60(-3.53%)
Jan 07, 2019	16.32	17.14	16.02	17.11	845,692	+0.97(+5.98%)
Jan 04, 2019	16.01	16.56	15.87	16.15	866,391	+0.36(+2.29%)
Jan 03, 2019	16.41	16.46	15.53	15.79	753,603	-0.64(-3.92%)
Jan 02, 2019	15.75	16.43	15.35	16.43	797,534	+0.35(+2.18%)
Dec 31, 2018	14.69	16.08	14.63	16.08	868,032	+1.61(+11.12%)
Dec 28, 2018	14.35	14.89	14.10	14.47	811,427	+0.32(+2.27%)
Dec 27, 2018	14.05	14.35	13.64	14.15	817,171	-0.13(-0.89%)
Dec 26, 2018	13.08	14.35	13.08	14.28	629,026	+1.26(+9.66%)
Dec 24, 2018	12.93	13.44	12.49	13.02	362,286	-0.01(-0.08%)
Dec 21, 2018	14.35	14.45	13.02	13.03	2,786,828	-1.17(-8.24%)
Dec 20, 2018	14.80	14.95	13.65	14.20	1,335,617	-0.63(-4.27%)
Dec 19, 2018	15.48	16.31	14.65	14.83	889,260	-0.48(-3.12%)
Dec 18, 2018	15.24	15.65	15.01	15.31	831,507	+0.39(+2.61%)
Dec 17, 2018	15.32	15.39	14.39	14.92	1,000,705	-0.47(-3.04%)
Dec 14, 2018	15.40	15.64	14.87	15.39	721,497	-0.18(-1.13%)
Dec 13, 2018	16.67	17.10	15.49	15.56	884,582	-1.08(-6.50%)
Dec 12, 2018	16.15	16.83	16.15	16.65	518,808	+0.73(+4.60%)
Dec 11, 2018	15.75	16.13	15.34	15.92	539,577	+0.36(+2.32%)
Dec 10, 2018	15.47	15.60	14.55	15.55	782,897	+0.11(+0.69%)
Dec 07, 2018	15.91	16.54	15.26	15.45	765,898	-0.47(-2.94%)
Dec 06, 2018	15.53	16.12	15.33	15.92	839,127	+0.23(+1.49%)
Dec 04, 2018	16.77	17.15	15.57	15.68	969,960	-1.14(-6.78%)
Dec 03, 2018	16.71	16.88	16.20	16.82	677,365	+0.57(+3.48%)
Nov 30, 2018	15.37	16.29	15.23	16.26	600,700	+1.01(+6.65%)
Nov 29, 2018	15.38	15.62	14.87	15.24	756,964	-0.16(-1.01%)
Nov 28, 2018	15.07	15.41	14.60	15.40	1,321,241	+0.52(+3.47%)
Nov 27, 2018	15.53	15.57	14.80	14.88	420,863	-0.80(-5.10%)
Nov 26, 2018	15.72	15.92	15.03	15.68	685,982	+0.16(+1.00%)
Nov 23, 2018	15.14	15.90	15.14	15.53	375,412	+0.16(+1.02%)
Nov 21, 2018		15.37	15.37	15.37	0	+0.25(+1.68%)
Nov 20, 2018	14.83	15.42	14.36	15.12	603,484	+0.00(+0.00%)
Nov 19, 2018	16.14	16.29	14.97	15.12	768,702	-1.19(-7.30%)
Nov 16, 2018	15.54	16.54	15.42	16.31	598,239	+0.59(+3.72%)
Nov 15, 2018	14.20	15.72	14.20	15.72	699,033	+1.44(+10.11%)
Nov 14, 2018	14.87	15.08	14.16	14.28	785,817	-0.57(-3.81%)
Nov 13, 2018	14.82	15.73	14.73	14.84	564,760	+0.20(+1.40%)
Nov 12, 2018	15.30	15.86	14.60	14.64	668,569	-0.67(-4.39%)
Nov 09, 2018	17.01	17.01	15.28	15.31	898,897	-1.79(-10.49%)
Nov 08, 2018	16.91	17.42	16.50	17.10	535,523	+0.10(+0.57%)
Nov 07, 2018	16.81	17.18	16.49	17.01	809,252	+0.44(+2.65%)
Nov 06, 2018	17.23	17.27	16.31	16.57	1,345,699	-0.59(-3.47%)
Nov 05, 2018	17.88	18.12	16.97	17.16	638,798	-0.66(-3.72%)
Nov 02, 2018	17.67	18.93	17.50	17.83	1,352,140	+0.52(+2.99%)

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.