Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.28	17.61	17.15	17.22	1,855,008	-0.06(-0.35%)
Jan 30, 2019	17.55	17.55	17.02	17.28	1,651,098	-0.15(-0.86%)
Jan 29, 2019	17.89	17.91	17.40	17.43	1,220,055	-0.48(-2.68%)
Jan 28, 2019	17.86	17.91	17.63	17.91	1,625,788	-0.11(-0.61%)
Jan 25, 2019	17.94	18.25	17.83	18.02	1,967,300	+0.32(+1.81%)
Jan 24, 2019	17.34	17.72	17.27	17.70	1,576,144	+0.41(+2.37%)
Jan 23, 2019	17.11	17.42	17.04	17.29	1,577,567	+0.24(+1.41%)
Jan 22, 2019	17.98	18.01	16.98	17.05	2,832,134	-1.03(-5.70%)
Jan 18, 2019	17.82	18.24	17.79	18.08	1,381,100	+0.40(+2.26%)
Jan 17, 2019	17.29	17.82	17.22	17.68	1,630,727	+0.27(+1.55%)
Jan 16, 2019	17.50	17.69	17.34	17.41	1,354,835	-0.08(-0.46%)
Jan 15, 2019	18.05	18.05	17.33	17.49	2,276,978	-0.48(-2.67%)
Jan 14, 2019	18.32	18.83	17.87	17.97	2,764,004	-0.52(-2.81%)
Jan 11, 2019	17.77	18.63	17.71	18.49	2,316,400	+0.62(+3.47%)
Jan 10, 2019	17.66	17.97	17.22	17.87	2,718,549	-0.15(-0.83%)
Jan 09, 2019	17.64	18.02	17.60	18.02	3,076,009	+0.45(+2.56%)
Jan 08, 2019	17.31	17.75	17.04	17.57	1,881,283	+0.43(+2.51%)
Jan 07, 2019	17.04	17.62	16.83	17.14	2,038,095	-0.04(-0.23%)
Jan 04, 2019	17.08	17.52	17.00	17.18	1,782,800	+0.35(+2.08%)
Jan 03, 2019	17.22	17.33	16.81	16.83	1,131,931	-0.46(-2.66%)
Jan 02, 2019	16.73	17.53	16.61	17.29	1,891,928	+0.24(+1.41%)
Dec 31, 2018	17.08	17.23	16.89	17.05	2,144,500	+0.10(+0.59%)
Dec 28, 2018	16.99	17.23	16.70	16.95	2,386,300	+0.07(+0.41%)
Dec 27, 2018	16.89	17.06	16.19	16.88	1,355,139	-0.36(-2.09%)
Dec 26, 2018	16.54	17.26	16.43	17.24	1,771,454	+0.82(+4.99%)
Dec 24, 2018	16.59	16.86	16.23	16.42	1,167,200	-0.19(-1.14%)
Dec 21, 2018	16.79	17.35	16.55	16.61	5,540,400	-0.46(-2.69%)
Dec 20, 2018	17.58	17.58	16.70	17.07	3,455,252	-0.53(-3.01%)
Dec 19, 2018	17.86	18.12	17.57	17.60	3,369,292	-0.33(-1.84%)
Dec 18, 2018	18.19	18.51	17.91	17.93	2,986,919	-0.01(-0.06%)
Dec 17, 2018	18.58	18.66	17.85	17.94	2,633,314	-0.71(-3.81%)
Dec 14, 2018	18.72	19.39	18.60	18.65	1,742,000	-0.18(-0.96%)
Dec 13, 2018	19.06	19.40	18.78	18.83	1,798,681	-0.46(-2.38%)
Dec 12, 2018	19.43	19.77	19.27	19.29	1,339,859	+0.06(+0.31%)
Dec 11, 2018	19.52	19.60	18.93	19.23	2,112,211	-0.04(-0.21%)
Dec 10, 2018	19.29	19.47	18.99	19.27	2,114,851	-0.02(-0.10%)
Dec 07, 2018	20.02	20.02	19.09	19.29	1,870,800	-0.48(-2.43%)
Dec 06, 2018	19.96	20.04	19.50	19.77	2,816,159	-0.44(-2.18%)
Dec 04, 2018	20.68	20.82	20.04	20.21	1,881,300	-0.47(-2.27%)
Dec 03, 2018	21.32	21.42	20.37	20.68	2,001,328	-0.43(-2.04%)
Nov 30, 2018	21.02	21.62	20.90	21.11	3,007,900	+0.09(+0.43%)
Nov 29, 2018	20.99	21.23	20.86	21.02	1,846,022	+0.02(+0.10%)
Nov 28, 2018	20.34	21.08	20.26	21.00	1,888,841	+0.68(+3.35%)
Nov 27, 2018	19.97	20.68	19.86	20.32	2,047,149	+0.28(+1.40%)
Nov 26, 2018	19.59	20.10	19.44	20.04	2,014,167	+0.77(+4.00%)
Nov 23, 2018	19.74	19.81	19.20	19.27	798,500	-0.62(-3.12%)
Nov 21, 2018		19.89	19.89	19.89	0	+0.22(+1.12%)
Nov 20, 2018	19.84	20.25	19.56	19.67	2,166,787	-0.81(-3.96%)
Nov 19, 2018	20.82	21.45	20.19	20.48	1,985,969	-0.15(-0.73%)
Nov 16, 2018	20.82	20.86	20.03	20.63	2,639,400	-0.40(-1.90%)
Nov 15, 2018	20.12	21.04	19.91	21.03	3,368,173	+0.72(+3.55%)
Nov 14, 2018	21.06	21.27	20.23	20.31	4,950,017	-0.44(-2.12%)
Nov 13, 2018	21.51	21.60	20.26	20.75	3,820,972	-0.85(-3.94%)
Nov 12, 2018	21.79	21.99	21.38	21.60	4,109,153	-0.15(-0.69%)
Nov 09, 2018	22.60	23.07	21.71	21.75	5,283,300	-0.84(-3.72%)
Nov 08, 2018	18.57	23.61	18.57	22.59	10,973,085	+3.80(+20.22%)
Nov 07, 2018	18.86	18.96	17.96	18.79	5,006,746	-0.14(-0.74%)
Nov 06, 2018	18.51	19.00	18.47	18.93	2,222,644	+0.50(+2.71%)
Nov 05, 2018	18.41	18.92	18.36	18.43	1,756,247	-0.10(-0.54%)
Nov 02, 2018	18.24	18.66	18.15	18.53	1,845,700	+0.39(+2.15%)

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.