Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.03	17.18	16.83	16.96	121,214	-0.18(-1.04%)
Jan 30, 2019	17.21	17.21	16.94	17.14	92,819	-0.25(-1.42%)
Jan 29, 2019	17.89	17.92	17.27	17.39	544,735	-0.49(-2.75%)
Jan 28, 2019	17.82	18.00	17.82	17.88	282,167	+0.34(+1.95%)
Jan 25, 2019	16.95	17.57	16.95	17.54	601,800	+0.87(+5.21%)
Jan 24, 2019	16.41	16.76	16.41	16.67	190,677	+0.32(+1.97%)
Jan 23, 2019	16.29	16.70	16.10	16.35	292,192	+0.10(+0.63%)
Jan 22, 2019	16.25	16.29	16.02	16.25	2,861,777	-0.01(-0.08%)
Jan 18, 2019	16.25	16.29	16.16	16.26	337,827	+0.03(+0.17%)
Jan 17, 2019	16.12	16.38	16.07	16.23	324,290	+0.10(+0.59%)
Jan 16, 2019	15.99	16.22	15.99	16.14	156,769	+0.17(+1.07%)
Jan 15, 2019	16.21	16.25	15.93	15.97	166,877	-0.23(-1.44%)
Jan 14, 2019	16.25	16.35	15.85	16.20	247,647	-0.09(-0.55%)
Jan 11, 2019	16.06	16.34	15.64	16.29	243,060	+0.14(+0.85%)
Jan 10, 2019	15.73	16.27	15.68	16.15	201,399	+0.78(+5.07%)
Jan 09, 2019	15.01	15.49	15.01	15.37	96,934	+0.27(+1.81%)
Jan 08, 2019	14.95	15.12	14.78	15.10	112,860	+0.16(+1.05%)
Jan 07, 2019	14.50	15.02	14.21	14.94	159,896	-0.22(-1.44%)
Jan 04, 2019	14.97	15.32	14.97	15.16	83,359	+0.35(+2.35%)
Jan 03, 2019	14.74	14.97	14.62	14.81	89,907	+0.04(+0.28%)
Jan 02, 2019	14.50	14.80	14.46	14.77	73,810	+0.15(+1.03%)
Dec 31, 2018	14.50	14.73	14.28	14.62	118,166	+0.12(+0.80%)
Dec 28, 2018	14.36	14.63	14.36	14.50	143,613	+0.13(+0.90%)
Dec 27, 2018	14.13	14.50	14.13	14.37	167,005	+0.02(+0.14%)
Dec 26, 2018	14.19	14.52	14.19	14.35	118,416	+0.18(+1.30%)
Dec 24, 2018	14.25	14.25	14.01	14.17	52,794	-0.12(-0.86%)
Dec 21, 2018	14.73	14.84	14.28	14.29	225,656	-0.40(-2.75%)
Dec 20, 2018	14.46	14.80	14.37	14.69	231,859	+0.31(+2.19%)
Dec 19, 2018	14.46	14.78	14.29	14.38	143,564	-0.01(-0.05%)
Dec 18, 2018	14.38	14.63	14.29	14.39	241,055	-0.01(-0.09%)
Dec 17, 2018	14.50	14.87	14.36	14.40	232,315	-0.07(-0.47%)
Dec 14, 2018	14.71	14.71	14.37	14.47	134,253	-0.33(-2.22%)
Dec 13, 2018	14.46	14.87	14.36	14.80	277,167	+0.37(+2.56%)
Dec 12, 2018	14.42	14.54	14.41	14.43	161,516	+0.14(+1.01%)
Dec 11, 2018	14.46	14.68	14.26	14.28	352,543	-0.37(-2.52%)
Dec 10, 2018	14.80	14.89	14.59	14.65	181,966	-0.20(-1.34%)
Dec 07, 2018	15.01	15.35	14.84	14.85	116,850	-0.25(-1.67%)
Dec 06, 2018	15.24	15.41	14.91	15.10	248,512	-0.10(-0.63%)
Dec 04, 2018	15.04	15.42	15.03	15.20	221,415	+0.20(+1.32%)
Dec 03, 2018	14.82	15.10	14.80	15.00	364,171	+0.25(+1.67%)
Nov 30, 2018	15.00	15.00	14.67	14.76	107,782	-0.17(-1.14%)
Nov 29, 2018	15.15	15.18	14.93	14.93	87,213	-0.23(-1.53%)
Nov 28, 2018	15.25	15.25	14.88	15.16	173,515	-0.01(-0.09%)
Nov 27, 2018	15.39	15.41	15.13	15.17	161,028	-0.21(-1.33%)
Nov 26, 2018	15.32	15.62	15.31	15.38	130,516	+0.10(+0.63%)
Nov 23, 2018	15.13	15.40	15.08	15.28	144,783	-0.02(-0.13%)
Nov 21, 2018		15.30	15.30	15.30	0	-0.10(-0.62%)
Nov 20, 2018	15.75	15.83	15.27	15.40	163,879	-0.52(-3.26%)
Nov 19, 2018	15.14	15.98	15.14	15.92	124,131	+0.70(+4.58%)
Nov 16, 2018	15.02	15.28	14.92	15.22	123,870	+0.12(+0.82%)
Nov 15, 2018	15.14	15.34	15.04	15.10	151,621	-0.08(-0.50%)
Nov 14, 2018	15.49	15.56	15.03	15.17	164,005	-0.29(-1.86%)
Nov 13, 2018	15.43	15.56	15.34	15.46	73,083	+0.03(+0.22%)
Nov 12, 2018	15.69	15.69	15.41	15.43	79,175	-0.27(-1.74%)
Nov 09, 2018	16.39	16.39	15.70	15.70	92,427	-1.10(-6.55%)
Nov 08, 2018	16.57	16.81	16.38	16.80	107,392	-0.03(-0.16%)
Nov 07, 2018	16.82	17.14	16.75	16.83	119,994	-1.12(-6.25%)
Nov 06, 2018	18.02	18.16	17.80	17.95	42,656	-0.13(-0.72%)
Nov 05, 2018	17.72	18.13	17.69	18.08	86,097	+0.42(+2.36%)
Nov 02, 2018	17.59	17.77	17.34	17.66	62,008	+0.03(+0.19%)

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.