Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.97	18.27	17.88	18.20	1,367,425	+0.25(+1.39%)
Jan 30, 2019	17.62	17.95	17.62	17.95	1,946,753	+0.34(+1.93%)
Jan 29, 2019	17.70	17.81	17.52	17.61	888,047	-0.12(-0.68%)
Jan 28, 2019	17.65	17.77	17.65	17.73	990,015	-0.03(-0.17%)
Jan 25, 2019	17.69	17.78	17.66	17.76	1,373,200	+0.18(+1.02%)
Jan 24, 2019	17.35	17.60	17.27	17.58	605,386	+0.23(+1.33%)
Jan 23, 2019	17.25	17.42	17.25	17.35	776,814	+0.05(+0.29%)
Jan 22, 2019	17.45	17.50	17.22	17.30	1,094,177	-0.15(-0.86%)
Jan 18, 2019	17.69	17.69	17.42	17.45	2,308,800	-0.14(-0.80%)
Jan 17, 2019	17.57	17.63	17.47	17.59	1,045,363	+0.02(+0.11%)
Jan 16, 2019	17.67	17.79	17.54	17.57	747,640	-0.05(-0.28%)
Jan 15, 2019	17.80	17.81	17.55	17.62	1,529,849	-0.08(-0.45%)
Jan 14, 2019	17.63	17.84	17.59	17.70	1,189,945	+0.11(+0.63%)
Jan 11, 2019	17.40	17.66	17.31	17.59	1,256,500	+0.19(+1.09%)
Jan 10, 2019	17.04	17.42	16.91	17.40	1,056,427	+0.31(+1.81%)
Jan 09, 2019	17.06	17.18	16.94	17.09	966,416	+0.13(+0.77%)
Jan 08, 2019	17.48	17.49	16.88	16.96	1,549,006	-0.25(-1.45%)
Jan 07, 2019	17.10	17.45	17.00	17.21	1,491,866	+0.26(+1.53%)
Jan 04, 2019	16.80	17.07	16.73	16.95	2,375,300	+0.40(+2.42%)
Jan 03, 2019	16.25	16.72	16.24	16.55	1,931,165	+0.40(+2.48%)
Jan 02, 2019	16.12	16.20	15.89	16.15	1,382,619	+0.03(+0.19%)
Dec 31, 2018	16.31	16.33	15.77	16.12	2,171,800	+0.45(+2.87%)
Dec 28, 2018	15.70	15.84	15.60	15.67	1,152,900	+0.14(+0.90%)
Dec 27, 2018	15.25	15.57	15.10	15.53	1,437,511	+0.08(+0.52%)
Dec 26, 2018	15.10	15.47	14.96	15.45	1,376,077	+0.40(+2.66%)
Dec 24, 2018	15.25	15.28	15.05	15.05	1,682,100	-0.20(-1.31%)
Dec 21, 2018	15.25	15.54	15.21	15.25	1,930,000	+0.01(+0.07%)
Dec 20, 2018	15.40	15.50	15.09	15.24	3,598,286	-0.12(-0.78%)
Dec 19, 2018	15.81	15.98	15.31	15.36	2,143,560	-0.43(-2.72%)
Dec 18, 2018	15.88	16.05	15.75	15.79	1,807,262	-0.02(-0.13%)
Dec 17, 2018	16.51	16.62	15.78	15.81	2,721,000	-0.68(-4.12%)
Dec 14, 2018	16.69	16.69	16.44	16.49	1,887,700	-0.14(-0.84%)
Dec 13, 2018	16.78	16.92	16.62	16.63	2,328,247	-0.14(-0.83%)
Dec 12, 2018	16.90	17.00	16.71	16.77	2,024,587	+0.01(+0.06%)
Dec 11, 2018	16.88	16.98	16.70	16.76	2,245,622	+0.19(+1.15%)
Dec 10, 2018	17.13	17.20	16.42	16.57	3,782,136	-0.62(-3.61%)
Dec 07, 2018	17.49	17.60	17.19	17.19	1,935,900	-0.30(-1.72%)
Dec 06, 2018	17.50	17.50	17.11	17.49	1,525,120	+0.08(+0.46%)
Dec 04, 2018	17.57	17.69	17.32	17.41	1,834,200	-0.17(-0.97%)
Dec 03, 2018	18.00	18.00	17.47	17.58	1,560,846	-0.08(-0.45%)
Nov 30, 2018	17.52	17.72	17.40	17.66	3,003,800	+0.16(+0.91%)
Nov 29, 2018	17.84	17.92	17.39	17.50	2,478,674	-0.55(-3.05%)
Nov 28, 2018	18.01	18.19	17.87	18.05	1,145,094	+0.06(+0.33%)
Nov 27, 2018	18.15	18.17	17.98	17.99	822,546	-0.11(-0.61%)
Nov 26, 2018	18.53	18.57	18.06	18.10	1,204,430	-0.04(-0.22%)
Nov 23, 2018	18.08	18.27	18.03	18.14	1,182,300	+0.08(+0.44%)
Nov 21, 2018		18.06	18.06	18.06	0	+0.17(+0.95%)
Nov 20, 2018	18.08	18.18	17.65	17.89	2,588,718	-0.43(-2.35%)
Nov 19, 2018	18.46	18.56	18.26	18.32	1,205,196	-0.15(-0.81%)
Nov 16, 2018	18.47	18.64	18.26	18.47	1,642,500	-0.07(-0.38%)
Nov 15, 2018	18.80	18.82	18.43	18.54	2,596,487	-0.21(-1.12%)
Nov 14, 2018	19.31	19.31	18.45	18.75	3,760,360	-0.46(-2.39%)
Nov 13, 2018	19.25	19.45	19.11	19.21	2,041,329	+0.02(+0.10%)
Nov 12, 2018	19.36	19.43	19.16	19.19	2,120,463	-0.11(-0.57%)
Nov 09, 2018	19.13	19.51	19.11	19.30	1,197,300	+0.16(+0.84%)
Nov 08, 2018	18.95	19.23	18.95	19.14	1,141,144	+0.20(+1.06%)
Nov 07, 2018	18.98	19.07	18.72	18.94	659,881	+0.23(+1.23%)
Nov 06, 2018	18.70	18.84	18.65	18.71	849,205	-0.01(-0.05%)
Nov 05, 2018	18.40	18.81	18.40	18.72	732,945	+0.26(+1.41%)
Nov 02, 2018	18.81	18.81	18.39	18.46	1,688,900	-0.27(-1.44%)

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.