Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.66	20.32	19.66	20.26	1,130,626	+0.64(+3.26%)
Jan 30, 2019	19.74	19.95	19.52	19.62	439,728	-0.11(-0.56%)
Jan 29, 2019	19.41	19.76	19.33	19.73	583,987	+0.34(+1.75%)
Jan 28, 2019	18.93	19.55	18.82	19.39	1,046,167	+0.46(+2.43%)
Jan 25, 2019	19.08	19.26	18.86	18.93	562,900	-0.05(-0.26%)
Jan 24, 2019	18.96	19.19	18.87	18.98	597,983	-0.03(-0.16%)
Jan 23, 2019	19.33	19.35	18.60	19.01	1,098,900	-0.25(-1.30%)
Jan 22, 2019	19.07	19.70	18.97	19.26	1,743,766	+0.10(+0.52%)
Jan 18, 2019	18.16	19.29	18.11	19.16	1,633,900	+1.29(+7.22%)
Jan 17, 2019	17.93	17.97	17.62	17.87	745,630	-0.06(-0.33%)
Jan 16, 2019	17.83	18.16	17.77	17.93	791,731	+0.08(+0.45%)
Jan 15, 2019	17.62	17.92	17.56	17.85	1,307,740	+0.20(+1.13%)
Jan 14, 2019	17.48	17.78	17.35	17.65	852,719	+0.11(+0.63%)
Jan 11, 2019	17.21	17.64	17.14	17.54	598,600	+0.32(+1.86%)
Jan 10, 2019	17.01	17.53	16.89	17.22	680,965	+0.17(+1.00%)
Jan 09, 2019	16.94	17.25	16.87	17.05	805,445	+0.10(+0.59%)
Jan 08, 2019	16.61	16.97	16.61	16.95	1,006,950	+0.48(+2.91%)
Jan 07, 2019	15.84	16.61	15.82	16.47	895,024	+0.65(+4.11%)
Jan 04, 2019	15.75	16.04	15.61	15.82	1,687,400	+0.15(+0.96%)
Jan 03, 2019	15.32	16.10	15.24	15.67	1,219,700	+0.28(+1.82%)
Jan 02, 2019	15.36	15.72	15.26	15.39	785,095	-0.12(-0.77%)
Dec 31, 2018	15.68	15.82	15.17	15.51	740,800	-0.08(-0.51%)
Dec 28, 2018	15.61	15.84	15.40	15.59	939,500	+0.00(+0.00%)
Dec 27, 2018	15.42	15.65	15.09	15.59	771,362	+0.07(+0.45%)
Dec 26, 2018	15.21	15.52	14.83	15.52	715,573	+0.35(+2.31%)
Dec 24, 2018	15.58	15.62	15.09	15.17	707,300	-0.51(-3.25%)
Dec 21, 2018	16.10	16.43	15.65	15.68	1,638,900	-0.35(-2.18%)
Dec 20, 2018	15.85	16.26	15.72	16.03	1,452,598	+0.17(+1.07%)
Dec 19, 2018	16.13	16.53	15.79	15.86	1,030,483	-0.20(-1.25%)
Dec 18, 2018	16.18	16.38	16.00	16.06	1,329,637	-0.16(-0.99%)
Dec 17, 2018	16.95	17.00	16.10	16.22	1,128,660	-0.74(-4.36%)
Dec 14, 2018	16.88	17.12	16.83	16.96	813,000	-0.04(-0.24%)
Dec 13, 2018	17.02	17.21	16.97	17.00	439,902	-0.01(-0.06%)
Dec 12, 2018	16.88	17.14	16.88	17.01	1,199,103	+0.26(+1.55%)
Dec 11, 2018	16.87	17.18	16.61	16.75	627,751	+0.00(+0.00%)
Dec 10, 2018	17.19	17.29	16.57	16.75	1,169,573	-0.40(-2.33%)
Dec 07, 2018	17.62	17.83	17.01	17.15	1,218,700	-0.52(-2.94%)
Dec 06, 2018	18.12	18.15	17.32	17.67	1,660,722	-0.54(-2.97%)
Dec 04, 2018	19.73	19.90	18.10	18.21	1,862,200	-1.56(-7.89%)
Dec 03, 2018	19.90	20.09	19.68	19.77	699,280	-0.07(-0.35%)
Nov 30, 2018	19.75	20.13	19.69	19.84	1,308,000	+0.13(+0.66%)
Nov 29, 2018	19.71	19.88	19.53	19.71	807,908	-0.04(-0.20%)
Nov 28, 2018	19.90	19.96	19.54	19.75	619,272	-0.14(-0.70%)
Nov 27, 2018	19.94	20.04	19.71	19.89	651,536	-0.06(-0.30%)
Nov 26, 2018	20.02	20.19	19.68	19.95	625,402	+0.01(+0.05%)
Nov 23, 2018	19.81	20.09	19.59	19.94	348,700	+0.18(+0.91%)
Nov 21, 2018		19.76	19.76	19.76	0	-0.07(-0.35%)
Nov 20, 2018	19.78	20.12	19.53	19.83	1,221,089	+0.02(+0.10%)
Nov 19, 2018	19.45	20.05	19.35	19.81	1,559,442	+0.26(+1.33%)
Nov 16, 2018	19.16	19.57	19.12	19.55	1,150,700	+0.32(+1.66%)
Nov 15, 2018	19.25	19.34	19.09	19.23	1,129,326	-0.07(-0.36%)
Nov 14, 2018	19.13	19.54	19.11	19.30	1,103,282	+0.26(+1.37%)
Nov 13, 2018	19.32	19.71	19.00	19.04	1,427,982	-0.34(-1.75%)
Nov 12, 2018	19.24	19.55	19.14	19.38	870,484	+0.07(+0.36%)
Nov 09, 2018	19.32	19.51	19.14	19.31	1,130,500	-0.05(-0.26%)
Nov 08, 2018	19.37	19.64	19.27	19.36	1,026,471	-0.11(-0.56%)
Nov 07, 2018	19.57	19.67	19.23	19.47	1,345,517	-0.06(-0.31%)
Nov 06, 2018	19.16	19.58	19.12	19.53	1,202,152	+0.28(+1.45%)
Nov 05, 2018	18.73	19.45	18.49	19.25	1,546,187	+0.52(+2.78%)
Nov 02, 2018	18.87	19.05	18.13	18.73	2,118,300	-0.24(-1.27%)

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.