Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.04	19.16	18.97	19.14	1,085,025	+0.15(+0.77%)
Jan 30, 2019	18.97	19.12	18.92	19.00	800,215	+0.11(+0.60%)
Jan 29, 2019	18.77	18.93	18.77	18.88	818,879	+0.11(+0.61%)
Jan 28, 2019	18.71	18.77	18.65	18.77	1,870,609	-0.05(-0.26%)
Jan 25, 2019	18.89	18.93	18.78	18.82	674,726	+0.01(+0.04%)
Jan 24, 2019	18.71	18.83	18.63	18.81	798,941	+0.10(+0.52%)
Jan 23, 2019	18.75	18.78	18.59	18.71	1,850,577	+0.01(+0.04%)
Jan 22, 2019	18.79	18.83	18.60	18.70	2,138,722	-0.15(-0.82%)
Jan 18, 2019	18.83	18.88	18.78	18.86	894,559	+0.10(+0.52%)
Jan 17, 2019	18.61	18.78	18.58	18.76	642,744	+0.11(+0.57%)
Jan 16, 2019	18.58	18.69	18.57	18.65	456,570	+0.09(+0.48%)
Jan 15, 2019	18.38	18.60	18.36	18.57	619,982	+0.25(+1.38%)
Jan 14, 2019	18.43	18.43	18.25	18.31	1,637,310	-0.19(-1.01%)
Jan 11, 2019	18.57	18.61	18.47	18.50	5,228,456	-0.14(-0.74%)
Jan 10, 2019	18.52	18.64	18.45	18.64	691,852	+0.09(+0.48%)
Jan 09, 2019	18.63	18.63	18.47	18.55	779,066	+0.05(+0.26%)
Jan 08, 2019	18.40	18.51	18.28	18.50	1,477,294	+0.29(+1.56%)
Jan 07, 2019	18.08	18.27	18.04	18.21	1,172,184	+0.17(+0.95%)
Jan 04, 2019	17.64	18.06	17.64	18.04	1,852,489	+0.54(+3.07%)
Jan 03, 2019	17.41	17.65	17.37	17.51	921,069	+0.07(+0.42%)
Jan 02, 2019	17.32	17.52	17.18	17.43	2,669,269	-0.03(-0.19%)
Dec 31, 2018	17.37	17.47	17.22	17.47	2,862,860	+0.21(+1.23%)
Dec 28, 2018	17.22	17.38	17.11	17.25	3,717,260	+0.07(+0.38%)
Dec 27, 2018	17.08	17.20	16.79	17.19	3,252,758	-0.07(-0.38%)
Dec 26, 2018	16.81	17.27	16.61	17.25	3,705,859	+0.52(+3.11%)
Dec 24, 2018	17.43	17.47	16.73	16.73	1,323,908	-0.74(-4.24%)
Dec 21, 2018	17.70	17.93	17.47	17.47	3,486,374	-0.15(-0.88%)
Dec 20, 2018	17.74	17.94	17.45	17.63	3,098,759	-0.17(-0.96%)
Dec 19, 2018	17.86	18.16	17.73	17.80	2,748,698	+0.00(+0.00%)
Dec 18, 2018	18.07	18.11	17.73	17.80	1,669,418	-0.22(-1.22%)
Dec 17, 2018	18.57	18.62	17.96	18.02	1,247,499	-0.57(-3.07%)
Dec 14, 2018	18.69	18.73	18.57	18.59	922,622	-0.15(-0.81%)
Dec 13, 2018	18.58	18.84	18.58	18.74	1,628,659	+0.14(+0.73%)
Dec 12, 2018	18.72	18.72	18.58	18.61	1,297,317	+0.04(+0.22%)
Dec 11, 2018	18.73	18.73	18.51	18.57	6,731,700	+0.06(+0.30%)
Dec 10, 2018	18.65	18.65	18.30	18.51	894,848	-0.18(-0.99%)
Dec 07, 2018	18.81	18.87	18.68	18.69	1,114,488	+0.02(+0.09%)
Dec 06, 2018	18.69	18.71	18.34	18.68	1,724,945	-0.14(-0.73%)
Dec 04, 2018	19.01	19.09	18.79	18.81	1,086,741	-0.19(-1.01%)
Dec 03, 2018	18.97	19.02	18.82	19.01	804,588	+0.23(+1.20%)
Nov 30, 2018	18.69	18.79	18.57	18.78	1,072,805	+0.09(+0.47%)
Nov 29, 2018	18.69	18.78	18.60	18.69	1,050,581	+0.08(+0.43%)
Nov 28, 2018	18.57	18.65	18.44	18.61	1,042,624	+0.06(+0.30%)
Nov 27, 2018	18.51	18.60	18.50	18.56	895,242	+0.02(+0.13%)
Nov 26, 2018	18.56	18.65	18.50	18.53	674,818	+0.11(+0.61%)
Nov 23, 2018	18.55	18.55	18.42	18.42	178,676	-0.27(-1.46%)
Nov 21, 2018		18.69	18.69	18.69	0	+0.14(+0.78%)
Nov 20, 2018	18.69	18.77	18.51	18.55	752,458	-0.27(-1.45%)
Nov 19, 2018	18.70	18.87	18.70	18.82	1,202,629	+0.07(+0.39%)
Nov 16, 2018	18.72	18.79	18.66	18.75	984,089	+0.13(+0.69%)
Nov 15, 2018	18.55	18.65	18.44	18.62	876,852	+0.06(+0.35%)
Nov 14, 2018	18.73	18.73	18.46	18.56	1,553,079	-0.05(-0.26%)
Nov 13, 2018	18.65	18.81	18.55	18.61	1,044,802	-0.09(-0.47%)
Nov 12, 2018	18.73	18.88	18.69	18.69	457,467	-0.07(-0.39%)
Nov 09, 2018	18.66	18.81	18.60	18.77	282,323	+0.06(+0.34%)
Nov 08, 2018	18.76	18.85	18.69	18.70	784,866	-0.06(-0.34%)
Nov 07, 2018	18.73	18.78	18.59	18.77	315,207	+0.18(+1.00%)
Nov 06, 2018	18.45	18.61	18.44	18.58	467,087	+0.09(+0.48%)
Nov 05, 2018	18.33	18.51	18.25	18.49	813,110	+0.31(+1.72%)
Nov 02, 2018	18.35	18.41	18.06	18.18	653,612	-0.13(-0.70%)

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.