Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.16	16.21	15.67	16.00	37,486	-0.14(-0.85%)
Jan 30, 2019	16.09	16.37	15.86	16.14	24,863	-0.03(-0.21%)
Jan 29, 2019	16.01	16.50	15.95	16.17	36,103	+0.04(+0.27%)
Jan 28, 2019	15.96	16.26	15.88	16.13	38,977	+0.07(+0.43%)
Jan 25, 2019	15.83	16.12	15.59	16.06	19,234	+0.45(+2.91%)
Jan 24, 2019	15.75	15.89	15.44	15.60	23,081	-0.16(-1.03%)
Jan 23, 2019	15.55	15.84	15.44	15.77	44,813	+0.38(+2.45%)
Jan 22, 2019	15.52	16.25	15.38	15.39	40,582	-0.24(-1.54%)
Jan 18, 2019	15.62	15.94	15.50	15.63	60,849	+0.01(+0.06%)
Jan 17, 2019	15.86	16.04	15.50	15.62	51,497	-0.17(-1.09%)
Jan 16, 2019	15.52	15.95	15.50	15.79	22,172	+0.28(+1.83%)
Jan 15, 2019	15.69	15.86	15.46	15.51	26,273	-0.17(-1.09%)
Jan 14, 2019	15.64	16.08	15.43	15.68	26,271	+0.15(+0.94%)
Jan 11, 2019	15.26	15.77	15.26	15.54	29,842	+0.09(+0.56%)
Jan 10, 2019	15.87	16.08	15.43	15.45	44,379	-0.33(-2.12%)
Jan 09, 2019	15.89	16.14	15.67	15.78	37,289	-0.13(-0.81%)
Jan 08, 2019	15.85	16.06	15.84	15.91	55,570	+0.09(+0.54%)
Jan 07, 2019	15.65	16.12	15.63	15.83	55,026	+0.00(+0.00%)
Jan 04, 2019	15.63	16.26	15.44	15.83	97,336	+0.36(+2.33%)
Jan 03, 2019	15.40	15.80	15.01	15.47	113,514	-0.04(-0.28%)
Jan 02, 2019	14.91	15.96	14.91	15.51	139,820	+0.44(+2.90%)
Dec 31, 2018	15.37	15.37	14.96	15.07	82,065	-0.12(-0.79%)
Dec 28, 2018	14.92	15.40	14.92	15.19	87,661	+0.39(+2.67%)
Dec 27, 2018	14.77	15.10	14.65	14.80	49,458	-0.13(-0.86%)
Dec 26, 2018	14.94	15.14	14.78	14.93	88,397	+0.24(+1.64%)
Dec 24, 2018	14.87	15.11	14.61	14.69	20,866	-0.25(-1.67%)
Dec 21, 2018	15.48	15.48	14.81	14.94	83,930	-0.53(-3.44%)
Dec 20, 2018	15.70	15.74	15.27	15.47	54,762	-0.17(-1.10%)
Dec 19, 2018	16.43	16.43	15.54	15.64	83,288	-0.77(-4.70%)
Dec 18, 2018	16.75	16.81	16.39	16.41	32,976	-0.27(-1.65%)
Dec 17, 2018	17.03	17.81	16.59	16.69	36,180	-0.36(-2.11%)
Dec 14, 2018	17.33	17.65	17.04	17.05	21,449	-0.38(-2.17%)
Dec 13, 2018	17.90	18.01	17.18	17.42	28,809	-0.58(-3.24%)
Dec 12, 2018	17.64	18.11	17.16	18.01	36,391	+0.44(+2.49%)
Dec 11, 2018	17.89	17.89	17.29	17.57	20,965	-0.27(-1.49%)
Dec 10, 2018	18.40	18.61	17.65	17.83	31,478	-0.66(-3.57%)
Dec 07, 2018	18.30	18.78	18.07	18.50	68,310	+0.03(+0.19%)
Dec 06, 2018	17.65	18.46	17.54	18.46	81,143	+0.85(+4.82%)
Dec 04, 2018	18.59	18.69	17.59	17.61	37,186	-1.20(-6.38%)
Dec 03, 2018	18.83	18.92	18.26	18.81	23,528	+0.17(+0.92%)
Nov 30, 2018	19.07	19.30	18.32	18.64	42,548	-0.52(-2.73%)
Nov 29, 2018	18.92	19.34	18.88	19.16	12,616	+0.18(+0.95%)
Nov 28, 2018	18.57	19.16	18.44	18.98	33,360	+0.32(+1.70%)
Nov 27, 2018	18.54	18.76	18.54	18.67	11,158	+0.09(+0.46%)
Nov 26, 2018	18.61	18.78	18.30	18.58	19,796	+0.08(+0.42%)
Nov 23, 2018	18.50	18.56	18.37	18.50	8,626	-0.09(-0.46%)
Nov 21, 2018		18.59	18.59	18.59	0	+0.08(+0.42%)
Nov 20, 2018	18.50	18.72	18.23	18.51	34,588	-0.14(-0.74%)
Nov 19, 2018	18.64	19.04	18.55	18.65	16,181	-0.08(-0.41%)
Nov 16, 2018	18.74	18.93	18.54	18.73	29,842	-0.12(-0.64%)
Nov 15, 2018	18.45	18.92	18.45	18.85	14,200	+0.28(+1.53%)
Nov 14, 2018	18.70	19.00	18.41	18.56	36,931	-0.22(-1.19%)
Nov 13, 2018	18.80	19.18	18.56	18.79	21,637	-0.03(-0.14%)
Nov 12, 2018	18.72	19.12	18.72	18.81	21,959	+0.05(+0.27%)
Nov 09, 2018	18.77	19.27	18.76	18.76	40,333	-0.03(-0.18%)
Nov 08, 2018	18.66	19.37	18.55	18.80	14,171	+0.04(+0.23%)
Nov 07, 2018	18.68	18.85	18.38	18.75	30,890	+0.21(+1.16%)
Nov 06, 2018	18.52	18.80	18.26	18.54	34,566	+0.01(+0.05%)
Nov 05, 2018	18.36	18.72	18.19	18.53	28,581	+0.14(+0.75%)
Nov 02, 2018	18.45	19.01	18.24	18.39	30,541	+0.03(+0.14%)

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.