Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.10	20.25	19.91	20.16	70,757	+0.07(+0.35%)
Jan 30, 2019	20.14	20.22	19.91	20.09	62,301	+0.11(+0.55%)
Jan 29, 2019	20.03	20.08	19.83	19.98	44,030	+0.00(+0.00%)
Jan 28, 2019	19.77	20.03	19.60	19.98	51,181	+0.11(+0.55%)
Jan 25, 2019	19.80	20.16	19.50	19.87	125,100	+0.08(+0.40%)
Jan 24, 2019	19.73	20.08	19.59	19.79	34,336	+0.00(+0.00%)
Jan 23, 2019	19.83	19.88	19.52	19.79	72,509	-0.04(-0.20%)
Jan 22, 2019	19.41	19.97	19.37	19.83	141,415	+0.21(+1.07%)
Jan 18, 2019	19.32	19.65	19.09	19.62	176,900	+0.36(+1.87%)
Jan 17, 2019	18.38	19.45	18.37	19.26	109,733	+0.74(+4.00%)
Jan 16, 2019	17.82	18.52	17.70	18.52	77,074	+0.77(+4.34%)
Jan 15, 2019	17.46	17.86	17.29	17.75	100,549	+0.30(+1.72%)
Jan 14, 2019	17.54	17.79	17.36	17.45	60,240	-0.20(-1.13%)
Jan 11, 2019	17.41	17.90	17.37	17.65	97,200	+0.12(+0.68%)
Jan 10, 2019	18.40	18.52	17.42	17.53	148,782	-1.01(-5.45%)
Jan 09, 2019	18.12	18.85	17.96	18.54	84,198	+0.40(+2.21%)
Jan 08, 2019	18.26	18.39	17.57	18.14	198,682	+0.24(+1.34%)
Jan 07, 2019	17.62	18.08	17.36	17.90	108,767	+0.24(+1.36%)
Jan 04, 2019	17.38	17.92	17.20	17.66	71,100	+0.52(+3.03%)
Jan 03, 2019	17.49	17.49	16.74	17.14	130,783	-0.43(-2.45%)
Jan 02, 2019	17.19	17.58	16.88	17.57	95,039	+0.18(+1.04%)
Dec 31, 2018	17.43	17.56	17.05	17.39	109,800	+0.02(+0.12%)
Dec 28, 2018	17.42	17.97	17.36	17.37	84,300	+0.04(+0.23%)
Dec 27, 2018	16.96	17.36	16.62	17.33	148,807	+0.15(+0.87%)
Dec 26, 2018	16.19	17.21	16.19	17.18	115,764	+0.95(+5.85%)
Dec 24, 2018	16.16	16.68	16.16	16.23	44,500	-0.01(-0.06%)
Dec 21, 2018	16.42	16.80	16.15	16.24	270,000	-0.23(-1.40%)
Dec 20, 2018	16.29	17.40	16.06	16.47	182,128	+0.69(+4.37%)
Dec 19, 2018	15.58	16.42	15.45	15.78	195,763	+0.20(+1.28%)
Dec 18, 2018	16.09	16.21	15.47	15.58	211,784	-0.67(-4.12%)
Dec 17, 2018	17.08	17.08	16.05	16.25	150,690	-1.08(-6.23%)
Dec 14, 2018	17.31	17.72	17.06	17.33	119,700	-0.02(-0.12%)
Dec 13, 2018	17.79	17.81	16.83	17.35	149,325	-0.32(-1.81%)
Dec 12, 2018	18.66	18.70	17.56	17.67	125,449	-0.71(-3.86%)
Dec 11, 2018	19.26	19.34	18.37	18.38	115,500	-0.53(-2.80%)
Dec 10, 2018	19.03	19.10	18.60	18.91	160,483	-0.16(-0.84%)
Dec 07, 2018	19.03	19.53	19.03	19.07	238,000	-0.02(-0.10%)
Dec 06, 2018	18.74	19.13	18.08	19.09	388,470	+0.12(+0.63%)
Dec 04, 2018	18.94	19.04	18.73	18.97	123,600	+0.03(+0.16%)
Dec 03, 2018	19.33	19.58	18.58	18.94	88,208	-0.14(-0.73%)
Nov 30, 2018	19.18	19.30	18.46	19.08	144,600	-0.18(-0.93%)
Nov 29, 2018	18.82	19.68	18.54	19.26	114,990	+0.28(+1.48%)
Nov 28, 2018	18.02	19.03	17.65	18.98	166,989	+1.07(+5.97%)
Nov 27, 2018	18.22	18.40	17.72	17.91	124,540	-0.26(-1.43%)
Nov 26, 2018	18.12	18.36	17.85	18.17	91,339	+0.12(+0.66%)
Nov 23, 2018	17.69	18.28	17.69	18.05	36,900	+0.30(+1.69%)
Nov 21, 2018		17.75	17.75	17.75	0	+0.29(+1.66%)
Nov 20, 2018	18.23	18.45	17.40	17.46	133,854	-0.89(-4.85%)
Nov 19, 2018	18.87	19.02	18.18	18.35	161,831	-0.48(-2.55%)
Nov 16, 2018	19.04	19.04	18.51	18.83	159,600	-0.39(-2.03%)
Nov 15, 2018	19.12	19.25	18.47	19.22	138,234	-0.07(-0.36%)
Nov 14, 2018	19.72	20.01	19.26	19.29	142,907	-0.34(-1.73%)
Nov 13, 2018	19.88	20.24	19.11	19.63	217,793	-0.19(-0.96%)
Nov 12, 2018	20.75	20.81	19.21	19.82	415,885	-1.07(-5.12%)
Nov 09, 2018	21.93	21.98	20.13	20.89	691,200	-1.11(-5.05%)
Nov 08, 2018	18.45	22.16	17.19	22.00	539,210	+2.62(+13.52%)
Nov 07, 2018	19.20	19.97	18.95	19.38	232,437	+0.31(+1.63%)
Nov 06, 2018	18.96	19.33	18.90	19.07	102,780	+0.05(+0.26%)
Nov 05, 2018	18.76	19.07	18.50	19.02	107,340	+0.27(+1.44%)
Nov 02, 2018	19.13	19.39	18.69	18.75	117,300	-0.33(-1.73%)

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.