Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.21	17.09	16.21	17.04	270,574	+0.18(+1.04%)
Jan 30, 2019	16.55	16.95	16.54	16.86	217,920	+0.31(+1.87%)
Jan 29, 2019	16.55	16.69	16.50	16.55	300,503	-0.48(-2.85%)
Jan 28, 2019	17.07	17.07	16.88	17.04	573,806	-0.02(-0.15%)
Jan 25, 2019	16.95	17.13	16.95	17.06	191,600	+0.43(+2.59%)
Jan 24, 2019	16.53	16.66	16.50	16.63	352,708	+0.27(+1.65%)
Jan 23, 2019	16.43	16.61	16.29	16.36	1,828,263	+0.04(+0.28%)
Jan 22, 2019	16.65	16.65	16.27	16.32	1,578,087	-0.86(-5.03%)
Jan 18, 2019	16.93	17.25	16.90	17.18	2,333,800	+0.53(+3.18%)
Jan 17, 2019	16.46	16.68	16.28	16.65	473,234	+0.12(+0.76%)
Jan 16, 2019	16.43	16.62	16.37	16.52	302,891	+0.02(+0.15%)
Jan 15, 2019	16.43	16.57	16.29	16.50	2,256,857	+0.71(+4.50%)
Jan 14, 2019	15.75	15.86	15.66	15.79	1,587,400	-0.03(-0.19%)
Jan 11, 2019	15.70	15.92	15.70	15.82	1,492,900	-0.08(-0.50%)
Jan 10, 2019	15.72	15.94	15.64	15.90	624,534	-0.13(-0.81%)
Jan 09, 2019	16.06	16.15	15.92	16.03	445,131	+0.12(+0.75%)
Jan 08, 2019	15.91	16.04	15.81	15.91	443,300	-0.19(-1.18%)
Jan 07, 2019	15.60	16.21	15.60	16.10	779,212	+0.82(+5.37%)
Jan 04, 2019	14.88	15.40	14.67	15.28	536,000	+0.31(+2.07%)
Jan 03, 2019	15.16	15.16	14.85	14.97	635,370	-0.17(-1.12%)
Jan 02, 2019	14.80	15.18	14.80	15.14	656,748	+0.08(+0.53%)
Dec 31, 2018	15.16	15.26	15.01	15.06	1,085,600	-0.13(-0.86%)
Dec 28, 2018	15.17	15.27	14.96	15.19	936,800	+0.48(+3.26%)
Dec 27, 2018	14.53	14.71	14.25	14.71	1,216,638	-0.42(-2.78%)
Dec 26, 2018	14.31	15.18	14.31	15.13	829,251	+0.90(+6.29%)
Dec 24, 2018	14.44	14.50	14.10	14.23	512,800	-0.21(-1.42%)
Dec 21, 2018	14.62	14.75	14.35	14.44	1,047,300	+0.01(+0.07%)
Dec 20, 2018	14.38	14.65	14.30	14.43	956,323	-0.22(-1.50%)
Dec 19, 2018	14.96	15.20	14.53	14.65	789,895	-0.33(-2.20%)
Dec 18, 2018	14.95	15.08	14.80	14.98	791,949	+0.51(+3.52%)
Dec 17, 2018	14.65	14.73	14.43	14.47	741,139	-0.26(-1.77%)
Dec 14, 2018	14.83	14.95	14.71	14.73	912,900	-0.47(-3.12%)
Dec 13, 2018	15.35	15.43	15.12	15.21	901,319	-0.06(-0.39%)
Dec 12, 2018	15.19	15.38	15.13	15.27	722,983	+0.58(+3.91%)
Dec 11, 2018	14.90	15.30	14.48	14.69	3,268,429	-0.73(-4.73%)
Dec 10, 2018	15.36	15.47	15.12	15.42	853,063	+0.10(+0.65%)
Dec 07, 2018	15.56	15.67	15.25	15.32	595,400	-0.51(-3.20%)
Dec 06, 2018	15.83	15.83	15.40	15.83	1,908,013	+0.03(+0.16%)
Dec 04, 2018	16.50	16.70	15.72	15.80	3,330,800	-1.29(-7.55%)
Dec 03, 2018	17.20	17.40	17.03	17.09	1,718,456	+0.06(+0.35%)
Nov 30, 2018	17.21	17.21	16.90	17.03	1,308,200	-0.15(-0.87%)
Nov 29, 2018	17.43	17.43	17.11	17.18	757,788	-0.04(-0.23%)
Nov 28, 2018	17.16	17.25	17.02	17.22	4,373,795	+0.32(+1.92%)
Nov 27, 2018	16.82	17.00	16.25	16.89	921,157	-0.14(-0.85%)
Nov 26, 2018	17.00	17.09	16.88	17.04	1,124,465	+0.74(+4.54%)
Nov 23, 2018	16.15	16.39	16.15	16.30	290,900	-0.11(-0.70%)
Nov 21, 2018		16.41	16.41	16.41	0	+0.29(+1.77%)
Nov 20, 2018	16.34	16.46	16.04	16.13	1,541,344	-0.45(-2.71%)
Nov 19, 2018	17.02	17.02	16.53	16.58	660,522	+0.06(+0.39%)
Nov 16, 2018	16.54	16.70	16.35	16.52	639,100	+0.22(+1.35%)
Nov 15, 2018	16.71	16.78	16.00	16.30	828,190	-0.56(-3.35%)
Nov 14, 2018	17.01	17.10	16.73	16.86	422,293	+0.08(+0.48%)
Nov 13, 2018	16.72	16.96	16.68	16.78	975,666	-0.35(-2.04%)
Nov 12, 2018	17.20	17.43	17.06	17.13	577,748	+0.13(+0.76%)
Nov 09, 2018	17.07	17.07	16.83	17.00	310,100	-0.93(-5.19%)
Nov 08, 2018	18.50	18.50	17.83	17.93	309,118	-0.89(-4.73%)
Nov 07, 2018	18.64	18.82	18.55	18.82	306,105	+0.08(+0.43%)
Nov 06, 2018	18.57	18.80	18.57	18.74	449,534	+0.23(+1.27%)
Nov 05, 2018	18.26	18.64	18.21	18.50	503,582	+0.13(+0.71%)
Nov 02, 2018	18.03	18.59	18.03	18.38	526,700	+0.73(+4.17%)

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.