Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.31	16.36	15.81	16.14	37,149	-0.14(-0.85%)
Jan 30, 2019	16.24	16.52	16.01	16.28	24,639	-0.03(-0.21%)
Jan 29, 2019	16.15	16.65	16.09	16.32	35,778	+0.04(+0.27%)
Jan 28, 2019	16.11	16.40	16.02	16.27	38,627	+0.07(+0.43%)
Jan 25, 2019	15.97	16.27	15.73	16.20	19,061	+0.46(+2.91%)
Jan 24, 2019	15.89	16.03	15.58	15.75	22,873	-0.16(-1.03%)
Jan 23, 2019	15.69	15.99	15.58	15.91	44,410	+0.38(+2.45%)
Jan 22, 2019	15.66	16.39	15.52	15.53	40,218	-0.24(-1.54%)
Jan 18, 2019	15.76	16.08	15.64	15.77	60,302	+0.01(+0.06%)
Jan 17, 2019	16.01	16.19	15.64	15.76	51,034	-0.17(-1.09%)
Jan 16, 2019	15.66	16.09	15.64	15.94	21,973	+0.29(+1.82%)
Jan 15, 2019	15.83	16.01	15.60	15.65	26,037	-0.17(-1.09%)
Jan 14, 2019	15.78	16.23	15.57	15.82	26,035	+0.15(+0.94%)
Jan 11, 2019	15.40	15.91	15.40	15.68	29,573	+0.09(+0.55%)
Jan 10, 2019	16.01	16.22	15.57	15.59	43,980	-0.34(-2.12%)
Jan 09, 2019	16.03	16.29	15.81	15.93	36,954	-0.13(-0.81%)
Jan 08, 2019	16.00	16.20	15.98	16.06	55,070	+0.09(+0.54%)
Jan 07, 2019	15.79	16.27	15.77	15.97	54,531	+0.00(+0.00%)
Jan 04, 2019	15.77	16.40	15.58	15.97	96,461	+0.36(+2.33%)
Jan 03, 2019	15.54	15.94	15.15	15.61	112,493	-0.04(-0.28%)
Jan 02, 2019	15.04	16.10	15.04	15.65	138,563	+0.44(+2.90%)
Dec 31, 2018	15.51	15.51	15.10	15.21	81,328	-0.12(-0.79%)
Dec 28, 2018	15.05	15.54	15.05	15.33	86,873	+0.40(+2.67%)
Dec 27, 2018	14.91	15.24	14.78	14.93	49,014	-0.13(-0.86%)
Dec 26, 2018	15.07	15.27	14.91	15.06	87,603	+0.24(+1.63%)
Dec 24, 2018	15.00	15.24	14.74	14.82	20,678	-0.25(-1.67%)
Dec 21, 2018	15.62	15.62	14.95	15.07	83,176	-0.54(-3.44%)
Dec 20, 2018	15.84	15.88	15.41	15.61	54,270	-0.17(-1.10%)
Dec 19, 2018	16.58	16.58	15.69	15.78	82,539	-0.78(-4.70%)
Dec 18, 2018	16.91	16.97	16.54	16.56	32,680	-0.28(-1.65%)
Dec 17, 2018	17.18	17.97	16.74	16.84	35,854	-0.36(-2.11%)
Dec 14, 2018	17.49	17.81	17.19	17.20	21,256	-0.38(-2.17%)
Dec 13, 2018	18.07	18.18	17.34	17.58	28,550	-0.59(-3.24%)
Dec 12, 2018	17.80	18.27	17.31	18.17	36,063	+0.44(+2.49%)
Dec 11, 2018	18.06	18.06	17.45	17.73	20,776	-0.27(-1.49%)
Dec 10, 2018	18.57	18.78	17.81	18.00	31,195	-0.67(-3.57%)
Dec 07, 2018	18.46	18.95	18.23	18.66	67,696	+0.03(+0.19%)
Dec 06, 2018	17.81	18.63	17.70	18.63	80,414	+0.86(+4.82%)
Dec 04, 2018	18.76	18.86	17.75	17.77	36,851	-1.21(-6.38%)
Dec 03, 2018	19.00	19.09	18.43	18.98	23,317	+0.17(+0.92%)
Nov 30, 2018	19.24	19.47	18.49	18.81	42,165	-0.53(-2.73%)
Nov 29, 2018	19.09	19.52	19.05	19.34	12,503	+0.18(+0.95%)
Nov 28, 2018	18.74	19.34	18.60	19.16	33,060	+0.32(+1.70%)
Nov 27, 2018	18.71	18.93	18.71	18.84	11,057	+0.09(+0.46%)
Nov 26, 2018	18.78	18.95	18.46	18.75	19,618	+0.08(+0.42%)
Nov 23, 2018	18.66	18.73	18.53	18.67	8,548	-0.09(-0.46%)
Nov 21, 2018		18.76	18.76	18.76	0	+0.08(+0.42%)
Nov 20, 2018	18.66	18.89	18.39	18.68	34,277	-0.14(-0.74%)
Nov 19, 2018	18.81	19.22	18.71	18.82	16,035	-0.08(-0.41%)
Nov 16, 2018	18.91	19.10	18.71	18.90	29,573	-0.12(-0.64%)
Nov 15, 2018	18.62	19.09	18.62	19.02	14,073	+0.29(+1.53%)
Nov 14, 2018	18.87	19.17	18.58	18.73	36,599	-0.23(-1.19%)
Nov 13, 2018	18.97	19.36	18.73	18.96	21,443	-0.03(-0.14%)
Nov 12, 2018	18.89	19.29	18.89	18.98	21,762	+0.05(+0.27%)
Nov 09, 2018	18.94	19.44	18.93	18.93	39,970	-0.03(-0.18%)
Nov 08, 2018	18.83	19.55	18.71	18.97	14,044	+0.04(+0.23%)
Nov 07, 2018	18.85	19.02	18.55	18.92	30,612	+0.22(+1.16%)
Nov 06, 2018	18.69	18.97	18.43	18.71	34,256	+0.01(+0.05%)
Nov 05, 2018	18.52	18.89	18.35	18.70	28,325	+0.14(+0.75%)
Nov 02, 2018	18.62	19.18	18.41	18.56	30,267	+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.