Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.57	18.67	18.47	18.67	13,180	+0.19(+1.01%)
Jan 30, 2019	18.52	18.57	18.27	18.49	27,658	+0.08(+0.43%)
Jan 29, 2019	18.49	18.49	18.36	18.41	17,714	-0.03(-0.18%)
Jan 28, 2019	18.34	18.47	18.31	18.44	16,485	+0.02(+0.11%)
Jan 25, 2019	18.42	18.47	18.41	18.42	17,227	+0.29(+1.57%)
Jan 24, 2019	18.20	18.20	18.03	18.13	27,715	-0.06(-0.34%)
Jan 23, 2019	18.33	18.33	18.10	18.20	30,920	+0.10(+0.53%)
Jan 22, 2019	18.37	18.37	18.04	18.10	21,298	-0.37(-1.98%)
Jan 18, 2019	18.31	18.53	18.31	18.47	19,446	+0.31(+1.69%)
Jan 17, 2019	17.98	18.21	17.98	18.16	21,051	+0.04(+0.20%)
Jan 16, 2019	18.21	18.21	18.12	18.12	13,747	-0.02(-0.12%)
Jan 15, 2019	18.24	18.24	18.07	18.14	18,258	+0.01(+0.07%)
Jan 14, 2019	18.16	18.21	18.10	18.13	92,017	-0.04(-0.24%)
Jan 11, 2019	18.07	18.19	18.05	18.17	9,135	+0.05(+0.29%)
Jan 10, 2019	17.98	18.14	17.98	18.12	16,647	+0.03(+0.16%)
Jan 09, 2019	18.06	18.16	18.02	18.09	8,474	+0.09(+0.52%)
Jan 08, 2019	17.96	18.03	17.85	18.00	15,373	+0.24(+1.34%)
Jan 07, 2019	17.52	17.90	17.52	17.76	16,439	+0.20(+1.13%)
Jan 04, 2019	17.23	17.58	17.23	17.56	16,836	+0.55(+3.23%)
Jan 03, 2019	17.14	17.25	16.97	17.01	32,450	-0.20(-1.18%)
Jan 02, 2019	16.91	17.25	16.88	17.22	17,631	+0.24(+1.44%)
Dec 31, 2018	17.01	17.04	16.81	16.97	12,268	+0.04(+0.23%)
Dec 28, 2018	17.09	17.18	16.88	16.93	31,453	+0.02(+0.14%)
Dec 27, 2018	16.59	16.91	16.42	16.91	14,308	+0.03(+0.19%)
Dec 26, 2018	16.27	16.88	16.15	16.88	20,030	+0.63(+3.90%)
Dec 24, 2018	16.53	16.53	16.24	16.24	149,838	-0.39(-2.33%)
Dec 21, 2018	17.04	17.19	16.62	16.63	672,660	-0.32(-1.89%)
Dec 20, 2018	17.29	17.29	16.81	16.95	1,277,817	-0.31(-1.82%)
Dec 19, 2018	17.69	17.73	17.21	17.27	22,838	-0.22(-1.27%)
Dec 18, 2018	17.61	17.68	17.47	17.49	38,316	-0.05(-0.30%)
Dec 17, 2018	17.85	17.93	17.46	17.54	20,566	-0.35(-1.97%)
Dec 14, 2018	18.11	18.11	17.84	17.89	26,986	-0.19(-1.08%)
Dec 13, 2018	18.33	18.37	18.04	18.09	45,155	-0.26(-1.42%)
Dec 12, 2018	18.38	18.54	18.35	18.35	26,106	+0.15(+0.81%)
Dec 11, 2018	18.49	18.51	18.13	18.20	23,646	+0.01(+0.06%)
Dec 10, 2018	18.15	18.23	17.98	18.19	15,085	-0.11(-0.60%)
Dec 07, 2018	18.75	19.49	18.30	18.30	55,987	-0.24(-1.29%)
Dec 06, 2018	18.68	18.68	18.35	18.54	29,482	-0.39(-2.08%)
Dec 04, 2018	19.25	19.31	18.86	18.93	16,245	-0.60(-3.09%)
Dec 03, 2018	19.48	19.54	19.46	19.54	24,964	+0.27(+1.39%)
Nov 30, 2018	19.29	19.29	19.24	19.27	28,329	+0.03(+0.15%)
Nov 29, 2018	19.28	19.33	19.11	19.24	14,619	+0.04(+0.23%)
Nov 28, 2018	18.96	19.19	18.82	19.19	19,869	+0.10(+0.51%)
Nov 27, 2018	19.01	19.13	19.01	19.10	13,928	+0.02(+0.12%)
Nov 26, 2018	19.02	19.07	18.96	19.07	19,832	+0.24(+1.27%)
Nov 23, 2018	18.81	18.85	18.78	18.84	26,449	-0.03(-0.16%)
Nov 21, 2018		18.87	18.87	18.87	0	+0.16(+0.86%)
Nov 20, 2018	19.02	19.02	18.50	18.71	25,442	-0.51(-2.65%)
Nov 19, 2018	19.35	19.35	19.14	19.22	17,933	-0.15(-0.77%)
Nov 16, 2018	19.28	19.36	19.22	19.36	17,051	+0.02(+0.12%)
Nov 15, 2018	19.31	19.41	19.21	19.34	15,209	-0.06(-0.31%)
Nov 14, 2018	19.68	19.68	19.25	19.40	21,185	-0.06(-0.31%)
Nov 13, 2018	19.57	19.63	19.42	19.46	25,797	-0.07(-0.34%)
Nov 12, 2018	19.66	19.66	19.52	19.53	849,040	-0.12(-0.61%)
Nov 09, 2018	19.69	19.69	19.54	19.65	9,666	-0.22(-1.12%)
Nov 08, 2018	19.90	19.99	19.80	19.87	38,223	-0.07(-0.34%)
Nov 07, 2018	19.74	19.95	19.63	19.94	47,031	+0.27(+1.36%)
Nov 06, 2018	19.48	19.67	19.48	19.67	13,643	+0.13(+0.69%)
Nov 05, 2018	19.40	19.54	19.40	19.54	10,821	+0.25(+1.27%)
Nov 02, 2018	19.42	19.48	19.21	19.29	21,213	+0.00(+0.02%)

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.