Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.73	18.12	17.59	17.95	11,848,285	+0.16(+0.87%)
Jan 30, 2019	17.86	17.90	17.59	17.79	9,992,652	+0.23(+1.32%)
Jan 29, 2019	17.84	17.90	17.34	17.56	10,531,362	-0.22(-1.25%)
Jan 28, 2019	17.38	17.99	17.24	17.78	13,393,650	-0.20(-1.13%)
Jan 25, 2019	17.26	18.27	17.21	17.99	30,558,398	+1.04(+6.11%)
Jan 24, 2019	16.47	17.29	16.44	16.95	20,647,634	+0.79(+4.92%)
Jan 23, 2019	16.21	16.42	16.02	16.16	10,728,436	+0.02(+0.12%)
Jan 22, 2019	16.23	16.29	15.89	16.14	10,770,713	-0.21(-1.30%)
Jan 18, 2019	16.16	16.71	16.01	16.35	19,101,154	+0.35(+2.18%)
Jan 17, 2019	16.00	16.08	15.82	16.00	13,152,550	-0.12(-0.72%)
Jan 16, 2019	16.31	16.46	16.11	16.12	8,860,998	-0.19(-1.19%)
Jan 15, 2019	16.52	16.73	16.26	16.31	10,477,994	-0.19(-1.17%)
Jan 14, 2019	16.59	16.71	16.44	16.51	7,134,335	-0.28(-1.67%)
Jan 11, 2019	16.48	16.93	16.42	16.79	15,610,536	+0.21(+1.29%)
Jan 10, 2019	16.45	16.66	16.26	16.57	11,018,250	+0.02(+0.12%)
Jan 09, 2019	16.28	16.57	16.22	16.55	8,018,887	+0.39(+2.40%)
Jan 08, 2019	16.28	16.36	15.91	16.17	10,981,217	+0.08(+0.48%)
Jan 07, 2019	15.76	16.18	15.74	16.09	8,736,796	+0.36(+2.28%)
Jan 04, 2019	15.62	15.87	15.49	15.73	14,272,493	+0.46(+2.98%)
Jan 03, 2019	15.63	15.88	15.21	15.28	13,528,307	-0.71(-4.42%)
Jan 02, 2019	15.40	16.23	15.31	15.98	19,109,780	+0.30(+1.91%)
Dec 31, 2018	15.38	15.71	15.33	15.68	13,210,090	+0.52(+3.45%)
Dec 28, 2018	15.29	15.44	15.10	15.16	6,900,919	-0.05(-0.32%)
Dec 27, 2018	14.78	15.22	14.70	15.21	9,007,616	+0.22(+1.49%)
Dec 26, 2018	14.12	14.99	13.89	14.99	10,116,246	+1.03(+7.36%)
Dec 24, 2018	14.31	14.37	13.95	13.96	4,480,446	-0.41(-2.83%)
Dec 21, 2018	14.46	14.64	14.19	14.37	13,503,185	+0.04(+0.27%)
Dec 20, 2018	14.24	14.79	14.11	14.33	13,302,970	+0.09(+0.61%)
Dec 19, 2018	14.82	15.20	14.20	14.24	13,996,730	-0.66(-4.40%)
Dec 18, 2018	14.82	15.43	14.82	14.90	13,018,195	+0.18(+1.25%)
Dec 17, 2018	14.75	14.95	14.57	14.71	9,041,501	-0.13(-0.85%)
Dec 14, 2018	14.94	15.09	14.76	14.84	9,335,681	-0.26(-1.72%)
Dec 13, 2018	15.36	15.44	14.84	15.10	21,696,498	+0.29(+1.95%)
Dec 12, 2018	15.03	15.34	14.80	14.81	13,289,129	+0.05(+0.33%)
Dec 11, 2018	15.09	15.19	14.71	14.76	8,238,092	-0.05(-0.33%)
Dec 10, 2018	14.86	15.15	14.65	14.81	12,226,973	-0.09(-0.58%)
Dec 07, 2018	15.37	15.51	14.78	14.90	11,151,177	-0.63(-4.04%)
Dec 06, 2018	15.41	15.68	14.72	15.52	29,066,850	+0.57(+3.81%)
Dec 04, 2018	15.71	15.78	14.92	14.95	16,994,658	-0.85(-5.37%)
Dec 03, 2018	15.95	16.13	15.74	15.80	9,752,001	+0.26(+1.68%)
Nov 30, 2018	15.43	15.59	15.24	15.54	11,079,966	+0.04(+0.25%)
Nov 29, 2018	15.41	15.74	15.32	15.50	7,063,086	-0.03(-0.19%)
Nov 28, 2018	15.52	15.62	15.15	15.53	8,633,672	+0.08(+0.50%)
Nov 27, 2018	15.34	15.60	15.05	15.46	10,098,436	+0.04(+0.25%)
Nov 26, 2018	15.27	15.44	15.08	15.42	11,731,575	+0.32(+2.11%)
Nov 23, 2018	14.91	15.22	14.89	15.10	2,611,868	-0.02(-0.13%)
Nov 21, 2018		15.12	15.12	15.12	0	+0.43(+2.96%)
Nov 20, 2018	14.21	14.89	14.17	14.68	9,386,288	+0.03(+0.20%)
Nov 19, 2018	15.31	15.34	14.61	14.65	9,526,410	-0.68(-4.46%)
Nov 16, 2018	15.18	15.53	15.05	15.34	14,529,668	-0.19(-1.24%)
Nov 15, 2018	15.02	15.79	15.02	15.53	12,502,493	+0.36(+2.35%)
Nov 14, 2018	15.37	15.52	15.04	15.18	7,985,982	+0.01(+0.06%)
Nov 13, 2018	15.25	15.58	15.07	15.17	12,972,734	-0.07(-0.44%)
Nov 12, 2018	15.53	15.56	15.01	15.23	9,233,466	-0.58(-3.66%)
Nov 09, 2018	15.92	15.94	15.61	15.81	9,182,066	-0.31(-1.91%)
Nov 08, 2018	16.17	16.33	16.01	16.12	7,942,117	-0.16(-1.01%)
Nov 07, 2018	16.42	16.45	15.98	16.29	9,316,441	+0.02(+0.12%)
Nov 06, 2018	16.49	16.66	16.15	16.27	9,750,433	-0.27(-1.63%)
Nov 05, 2018	16.83	16.93	16.37	16.54	6,430,619	-0.43(-2.56%)
Nov 02, 2018	16.80	17.00	16.28	16.97	10,674,059	+0.01(+0.06%)

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.