Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.73	19.74	18.82	19.02	330,326	-0.66(-3.35%)
Jan 30, 2019	19.47	19.75	19.21	19.68	199,272	+0.31(+1.61%)
Jan 29, 2019	19.69	19.78	19.34	19.37	291,777	-0.16(-0.83%)
Jan 28, 2019	19.26	19.57	19.14	19.53	526,330	+0.05(+0.28%)
Jan 25, 2019	19.19	19.60	19.12	19.48	395,273	+0.45(+2.36%)
Jan 24, 2019	18.57	19.12	18.38	19.03	373,261	+0.46(+2.45%)
Jan 23, 2019	18.55	18.81	18.17	18.57	440,689	+0.04(+0.19%)
Jan 22, 2019	19.15	19.22	18.43	18.54	423,949	-0.81(-4.19%)
Jan 18, 2019	19.03	19.41	18.79	19.34	672,015	+0.57(+3.04%)
Jan 17, 2019	18.58	18.81	18.41	18.77	406,041	+0.07(+0.38%)
Jan 16, 2019	18.71	19.00	18.64	18.70	143,272	-0.10(-0.54%)
Jan 15, 2019	18.37	19.04	18.22	18.80	280,250	+0.67(+3.67%)
Jan 14, 2019	18.33	18.47	17.99	18.14	465,622	-0.33(-1.79%)
Jan 11, 2019	18.72	18.73	18.04	18.47	610,165	-0.31(-1.63%)
Jan 10, 2019	18.89	18.90	18.63	18.77	300,076	-0.25(-1.29%)
Jan 09, 2019	18.29	19.09	18.15	19.02	631,279	+0.85(+4.65%)
Jan 08, 2019	18.09	18.38	17.95	18.18	802,722	+0.25(+1.37%)
Jan 07, 2019	17.92	18.49	17.76	17.93	601,739	+0.12(+0.67%)
Jan 04, 2019	17.49	17.88	17.37	17.81	936,920	+0.65(+3.81%)
Jan 03, 2019	17.52	17.65	17.09	17.16	337,949	-0.26(-1.48%)
Jan 02, 2019	16.50	17.53	16.39	17.41	541,685	+0.67(+4.01%)
Dec 31, 2018	17.18	17.64	16.56	16.74	1,081,126	-0.36(-2.10%)
Dec 28, 2018	17.05	17.25	16.84	17.10	644,841	+0.10(+0.60%)
Dec 27, 2018	16.85	17.08	16.23	17.00	728,575	-0.11(-0.63%)
Dec 26, 2018	16.15	17.11	15.93	17.11	755,343	+0.95(+5.87%)
Dec 24, 2018	16.83	16.83	16.06	16.16	279,909	-0.72(-4.26%)
Dec 21, 2018	16.90	17.34	16.80	16.88	2,222,268	+0.04(+0.21%)
Dec 20, 2018	17.55	17.74	16.39	16.84	916,149	-0.85(-4.81%)
Dec 19, 2018	17.88	18.57	17.46	17.70	2,839,247	-0.11(-0.61%)
Dec 18, 2018	18.74	19.09	17.62	17.80	660,749	-1.04(-5.54%)
Dec 17, 2018	19.47	19.58	18.69	18.85	377,672	-0.53(-2.72%)
Dec 14, 2018	18.94	19.75	18.94	19.37	1,434,555	+0.30(+1.57%)
Dec 13, 2018	18.06	19.13	18.06	19.07	548,812	+1.09(+6.07%)
Dec 12, 2018	17.94	18.26	17.70	17.98	606,319	+0.34(+1.94%)
Dec 11, 2018	18.09	18.13	17.59	17.64	452,064	-0.25(-1.38%)
Dec 10, 2018	18.36	18.36	17.73	17.89	487,005	-0.53(-2.90%)
Dec 07, 2018	18.59	19.01	18.37	18.42	973,097	+0.10(+0.56%)
Dec 06, 2018	17.88	18.36	17.46	18.32	626,781	+0.29(+1.63%)
Dec 04, 2018	18.48	18.57	17.89	18.03	783,378	-0.43(-2.34%)
Dec 03, 2018	18.58	18.64	18.21	18.46	430,008	+0.64(+3.60%)
Nov 30, 2018	18.00	18.15	17.65	17.82	611,665	-0.20(-1.13%)
Nov 29, 2018	17.85	18.22	17.74	18.02	609,265	+0.16(+0.87%)
Nov 28, 2018	17.71	17.91	17.38	17.86	382,982	+0.16(+0.92%)
Nov 27, 2018	17.70	17.95	17.54	17.70	647,318	-0.03(-0.17%)
Nov 26, 2018	17.49	17.78	17.43	17.73	431,290	+0.40(+2.28%)
Nov 23, 2018	17.35	17.71	17.12	17.34	77,854	-0.33(-1.87%)
Nov 21, 2018		17.67	17.67	17.67	0	+0.56(+3.26%)
Nov 20, 2018	17.55	17.62	16.89	17.11	784,065	-0.68(-3.84%)
Nov 19, 2018	17.95	18.20	17.67	17.79	780,159	-0.28(-1.53%)
Nov 16, 2018	18.56	18.56	17.82	18.07	761,873	-0.37(-1.99%)
Nov 15, 2018	18.70	18.76	18.18	18.43	754,902	-0.38(-2.01%)
Nov 14, 2018	19.34	19.34	18.58	18.81	905,983	-0.26(-1.38%)
Nov 13, 2018	19.48	19.63	18.97	19.07	743,566	-0.44(-2.27%)
Nov 12, 2018	19.95	20.08	19.48	19.52	414,057	-0.41(-2.08%)
Nov 09, 2018	19.94	20.20	19.75	19.93	735,699	-0.13(-0.63%)
Nov 08, 2018	19.99	20.75	19.91	20.06	628,992	+0.01(+0.03%)
Nov 07, 2018	19.90	20.12	19.68	20.05	676,721	+0.42(+2.14%)
Nov 06, 2018	19.71	19.88	19.33	19.63	554,950	-0.11(-0.58%)
Nov 05, 2018	19.28	19.94	18.90	19.75	778,838	+0.51(+2.67%)
Nov 02, 2018	19.57	19.70	19.12	19.23	806,823	-0.26(-1.33%)

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.