Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.24	19.56	19.24	19.50	13,990	+0.32(+1.66%)
Jan 30, 2019	18.84	19.29	18.84	19.18	8,039	+0.37(+1.95%)
Jan 29, 2019	18.64	18.84	18.64	18.81	4,773	+0.06(+0.30%)
Jan 28, 2019	18.50	18.79	18.50	18.76	6,089	+0.07(+0.39%)
Jan 25, 2019	18.60	18.75	18.60	18.68	3,962	+0.05(+0.29%)
Jan 24, 2019	18.75	18.75	18.63	18.63	4,652	-0.22(-1.17%)
Jan 23, 2019	18.66	18.85	18.66	18.85	3,835	+0.13(+0.67%)
Jan 22, 2019	19.05	19.05	18.72	18.72	3,580	-0.26(-1.34%)
Jan 18, 2019	18.94	18.99	18.91	18.98	4,803	+0.20(+1.07%)
Jan 17, 2019	18.50	18.80	18.50	18.78	5,268	+0.16(+0.88%)
Jan 16, 2019	18.50	18.67	18.50	18.61	5,064	+0.02(+0.12%)
Jan 15, 2019	18.59	18.59	18.51	18.59	2,538	+0.05(+0.26%)
Jan 14, 2019	18.79	18.79	18.50	18.54	3,819	-0.20(-1.08%)
Jan 11, 2019	18.63	18.76	18.63	18.74	3,242	+0.14(+0.76%)
Jan 10, 2019	18.59	18.60	18.47	18.60	4,302	+0.18(+0.97%)
Jan 09, 2019	18.37	18.56	18.37	18.42	1,378	-0.00(-0.01%)
Jan 08, 2019	18.38	18.45	18.36	18.43	2,055	+0.11(+0.58%)
Jan 07, 2019	18.26	18.40	18.11	18.32	14,291	+0.21(+1.15%)
Jan 04, 2019	17.90	18.11	17.85	18.11	3,122	+0.47(+2.66%)
Jan 03, 2019	17.66	17.72	17.54	17.64	2,550	-0.11(-0.64%)
Jan 02, 2019	17.65	17.80	17.65	17.76	4,182	-0.06(-0.36%)
Dec 31, 2018	18.05	18.05	17.73	17.82	6,844	+0.03(+0.19%)
Dec 28, 2018	17.70	18.01	17.70	17.79	23,657	+0.09(+0.52%)
Dec 27, 2018	17.64	17.70	17.39	17.70	4,015	-0.26(-1.44%)
Dec 26, 2018	17.56	17.96	17.49	17.95	15,347	+0.44(+2.52%)
Dec 24, 2018	17.63	17.76	17.51	17.51	6,004	-0.32(-1.82%)
Dec 21, 2018	18.18	18.27	17.84	17.84	4,323	-0.32(-1.74%)
Dec 20, 2018	18.19	18.29	18.07	18.15	6,445	-0.17(-0.91%)
Dec 19, 2018	18.61	18.65	18.25	18.32	5,396	-0.20(-1.08%)
Dec 18, 2018	18.61	18.76	18.47	18.52	4,227	-0.10(-0.51%)
Dec 17, 2018	18.84	18.94	18.55	18.62	12,269	-0.40(-2.12%)
Dec 14, 2018	19.37	19.37	19.01	19.02	16,812	-0.32(-1.64%)
Dec 13, 2018	19.33	19.34	19.31	19.34	1,081	-0.18(-0.94%)
Dec 12, 2018	19.49	19.52	19.49	19.52	1,325	+0.21(+1.08%)
Dec 11, 2018	19.79	19.79	19.26	19.31	3,100	-0.12(-0.64%)
Dec 10, 2018	19.28	19.45	19.19	19.44	8,577	+0.08(+0.43%)
Dec 07, 2018	19.61	19.61	19.35	19.35	3,362	-0.39(-1.98%)
Dec 06, 2018	19.54	19.74	19.44	19.74	8,772	-0.12(-0.59%)
Dec 04, 2018	20.45	20.45	19.85	19.86	6,604	-0.48(-2.37%)
Dec 03, 2018	20.29	20.34	20.16	20.34	6,274	+0.17(+0.87%)
Nov 30, 2018	20.13	20.24	20.12	20.17	4,443	-0.11(-0.53%)
Nov 29, 2018	20.34	20.34	20.25	20.28	1,655	-0.02(-0.08%)
Nov 28, 2018	20.04	20.29	20.01	20.29	4,606	+0.21(+1.04%)
Nov 27, 2018	20.09	20.10	20.06	20.08	2,250	+0.04(+0.19%)
Nov 26, 2018	20.24	20.24	20.00	20.05	2,093	-0.19(-0.94%)
Nov 23, 2018	20.16	20.27	20.16	20.24	1,801	-0.05(-0.25%)
Nov 21, 2018		20.29	20.29	20.29	0	+0.02(+0.11%)
Nov 20, 2018	20.22	20.39	20.22	20.26	5,731	-0.25(-1.21%)
Nov 19, 2018	20.64	20.64	20.51	20.51	2,326	-0.27(-1.32%)
Nov 16, 2018	20.54	20.80	20.54	20.79	4,203	+0.05(+0.26%)
Nov 15, 2018	20.61	20.85	20.48	20.73	7,127	-0.04(-0.20%)
Nov 14, 2018	20.83	20.83	20.63	20.77	7,936	-0.08(-0.39%)
Nov 13, 2018	21.08	21.08	20.82	20.85	3,556	-0.22(-1.07%)
Nov 12, 2018	21.16	21.21	21.00	21.08	6,972	-0.29(-1.36%)
Nov 09, 2018	21.60	21.60	21.37	21.37	5,523	-0.16(-0.73%)
Nov 08, 2018	21.65	21.78	21.51	21.53	15,012	-0.33(-1.50%)
Nov 07, 2018	21.91	21.91	21.74	21.86	5,372	+0.19(+0.86%)
Nov 06, 2018	21.57	21.68	21.44	21.67	5,098	-0.08(-0.36%)
Nov 05, 2018	21.55	21.75	21.51	21.75	2,575	+0.35(+1.61%)
Nov 02, 2018	21.66	21.74	21.33	21.40	3,122	-0.15(-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.