Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.05	17.33	16.84	17.15	2,475,268	-0.08(-0.47%)
Jan 30, 2019	16.20	17.24	15.91	17.23	5,137,762	+0.08(+0.47%)
Jan 29, 2019	17.48	17.55	17.13	17.15	1,515,212	-0.30(-1.70%)
Jan 28, 2019	17.15	17.49	17.11	17.45	1,213,228	+0.14(+0.83%)
Jan 25, 2019	17.03	17.36	17.03	17.31	1,243,429	+0.38(+2.23%)
Jan 24, 2019	16.77	17.09	16.77	16.93	1,513,400	+0.21(+1.24%)
Jan 23, 2019	17.13	17.13	16.72	16.72	1,598,187	-0.31(-1.80%)
Jan 22, 2019	17.08	17.20	16.96	17.03	1,250,983	-0.17(-0.99%)
Jan 18, 2019	17.12	17.31	16.98	17.20	1,210,315	+0.14(+0.84%)
Jan 17, 2019	17.00	17.13	16.78	17.05	1,341,242	+0.02(+0.11%)
Jan 16, 2019	16.48	17.04	16.41	17.04	2,239,175	+0.15(+0.91%)
Jan 15, 2019	17.23	17.23	16.76	16.88	1,474,073	-0.41(-2.39%)
Jan 14, 2019	17.31	17.58	17.23	17.30	1,004,667	-0.06(-0.36%)
Jan 11, 2019	17.15	17.46	17.14	17.36	985,076	+0.12(+0.68%)
Jan 10, 2019	17.03	17.25	16.92	17.24	1,118,111	+0.14(+0.84%)
Jan 09, 2019	17.18	17.39	17.09	17.10	2,259,620	+0.00(+0.00%)
Jan 08, 2019	17.10	17.14	16.91	17.10	1,755,152	+0.12(+0.69%)
Jan 07, 2019	16.82	17.25	16.73	16.98	1,379,658	+0.04(+0.21%)
Jan 04, 2019	16.50	17.08	16.46	16.95	1,318,990	+0.76(+4.73%)
Jan 03, 2019	16.09	16.46	15.99	16.18	1,647,029	+0.09(+0.56%)
Jan 02, 2019	15.56	16.30	15.56	16.09	1,697,431	+0.26(+1.65%)
Dec 31, 2018	15.84	15.96	15.61	15.83	989,187	+0.04(+0.29%)
Dec 28, 2018	15.89	16.07	15.69	15.78	1,046,858	+0.03(+0.17%)
Dec 27, 2018	15.47	15.78	15.20	15.76	1,299,063	+0.07(+0.46%)
Dec 26, 2018	14.61	15.70	14.61	15.69	1,757,054	+1.16(+7.99%)
Dec 24, 2018	14.60	14.89	14.49	14.52	931,405	-0.22(-1.47%)
Dec 21, 2018	15.06	15.37	14.74	14.74	2,352,626	-0.36(-2.38%)
Dec 20, 2018	15.20	15.33	14.88	15.10	1,665,695	-0.12(-0.77%)
Dec 19, 2018	15.56	15.73	15.14	15.22	2,054,616	-0.40(-2.54%)
Dec 18, 2018	15.73	15.87	15.40	15.61	1,853,343	+0.01(+0.06%)
Dec 17, 2018	16.10	16.25	15.59	15.60	2,454,279	-0.59(-3.61%)
Dec 14, 2018	16.19	16.74	16.17	16.19	1,993,598	-0.06(-0.39%)
Dec 13, 2018	16.62	16.74	16.19	16.25	2,018,304	-0.34(-2.06%)
Dec 12, 2018	16.41	16.87	16.38	16.59	4,598,947	+0.17(+1.04%)
Dec 11, 2018	16.70	16.89	16.38	16.42	1,266,804	-0.04(-0.27%)
Dec 10, 2018	16.60	16.71	16.24	16.47	1,140,952	-0.16(-0.97%)
Dec 07, 2018	16.70	16.95	16.51	16.63	1,502,115	-0.07(-0.43%)
Dec 06, 2018	16.36	16.70	16.20	16.70	2,156,598	+0.07(+0.43%)
Dec 04, 2018	17.64	17.68	16.49	16.63	2,161,500	-1.04(-5.91%)
Dec 03, 2018	17.69	17.88	17.52	17.67	1,607,089	+0.17(+0.98%)
Nov 30, 2018	17.49	17.54	16.89	17.50	2,800,105	-0.18(-1.02%)
Nov 29, 2018	17.67	17.83	17.62	17.68	1,321,610	-0.12(-0.66%)
Nov 28, 2018	17.59	17.80	17.47	17.80	1,374,867	+0.21(+1.18%)
Nov 27, 2018	17.40	17.67	17.37	17.59	2,277,634	+0.16(+0.93%)
Nov 26, 2018	17.13	17.50	17.04	17.43	909,905	+0.55(+3.25%)
Nov 23, 2018	16.62	17.11	16.57	16.88	563,487	+0.16(+0.97%)
Nov 21, 2018		16.72	16.72	16.72	0	+0.16(+0.98%)
Nov 20, 2018	16.80	16.81	16.34	16.56	1,455,592	-0.51(-3.00%)
Nov 19, 2018	17.18	17.36	17.02	17.07	1,074,419	-0.15(-0.89%)
Nov 16, 2018	17.13	17.32	17.11	17.22	1,015,411	-0.03(-0.16%)
Nov 15, 2018	17.05	17.28	16.84	17.25	1,662,667	+0.08(+0.47%)
Nov 14, 2018	17.32	17.52	16.95	17.17	1,392,854	-0.04(-0.26%)
Nov 13, 2018	17.00	17.45	17.00	17.22	1,288,041	+0.20(+1.16%)
Nov 12, 2018	17.15	17.27	16.99	17.02	1,552,496	-0.18(-1.05%)
Nov 09, 2018	17.48	17.53	17.04	17.20	1,538,896	-0.34(-1.95%)
Nov 08, 2018	17.23	17.58	17.23	17.54	2,010,345	+0.31(+1.83%)
Nov 07, 2018	17.12	17.28	16.95	17.22	887,445	+0.20(+1.15%)
Nov 06, 2018	16.79	17.03	16.73	17.03	984,636	+0.33(+1.97%)
Nov 05, 2018	16.60	16.85	16.60	16.70	1,218,336	+0.13(+0.81%)
Nov 02, 2018	16.92	17.02	16.53	16.57	2,730,445	-0.28(-1.64%)

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.