Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.32	19.59	19.28	19.46	1,452,847	+0.12(+0.60%)
Jan 30, 2019	19.25	19.49	18.94	19.35	1,343,491	+0.31(+1.62%)
Jan 29, 2019	19.03	19.20	18.96	19.04	1,089,037	+0.12(+0.66%)
Jan 28, 2019	18.44	19.05	18.38	18.91	2,458,657	+0.19(+1.02%)
Jan 25, 2019	18.76	18.97	18.64	18.72	1,223,679	+0.20(+1.08%)
Jan 24, 2019	18.30	18.70	18.30	18.52	1,061,563	+0.16(+0.86%)
Jan 23, 2019	18.57	18.65	18.26	18.36	1,839,497	-0.12(-0.63%)
Jan 22, 2019	18.65	18.85	18.30	18.48	2,127,345	-0.27(-1.42%)
Jan 18, 2019	18.55	18.95	18.55	18.75	1,675,141	+0.35(+1.90%)
Jan 17, 2019	17.90	18.60	17.90	18.40	1,662,605	+0.41(+2.27%)
Jan 16, 2019	17.92	18.22	17.90	17.99	1,607,437	+0.05(+0.28%)
Jan 15, 2019	18.05	18.14	17.71	17.94	2,229,442	-0.12(-0.69%)
Jan 14, 2019	18.00	18.27	17.91	18.06	1,883,912	-0.03(-0.18%)
Jan 11, 2019	17.91	18.17	17.83	18.10	1,765,524	+0.06(+0.32%)
Jan 10, 2019	17.82	18.31	17.76	18.04	2,495,767	+0.03(+0.18%)
Jan 09, 2019	18.37	18.82	17.82	18.01	2,651,800	-0.13(-0.73%)
Jan 08, 2019	18.15	18.31	17.77	18.14	2,358,919	+0.22(+1.20%)
Jan 07, 2019	17.52	18.25	17.10	17.92	4,439,855	+0.44(+2.51%)
Jan 04, 2019	17.07	17.58	17.07	17.48	1,753,560	+0.73(+4.35%)
Jan 03, 2019	17.13	17.24	16.64	16.76	1,333,527	-0.54(-3.11%)
Jan 02, 2019	16.67	17.36	16.66	17.29	2,263,266	+0.26(+1.51%)
Dec 31, 2018	16.94	17.09	16.50	17.04	2,545,019	+0.13(+0.78%)
Dec 28, 2018	17.20	17.40	16.82	16.91	1,496,508	-0.17(-1.02%)
Dec 27, 2018	16.52	17.08	16.49	17.08	2,557,051	+0.14(+0.83%)
Dec 26, 2018	16.15	16.99	16.09	16.94	2,778,832	+0.89(+5.52%)
Dec 24, 2018	16.20	16.28	15.71	16.05	1,352,453	-0.34(-2.07%)
Dec 21, 2018	16.81	16.82	16.25	16.39	4,795,401	-0.37(-2.22%)
Dec 20, 2018	16.99	17.25	16.61	16.76	3,003,505	-0.20(-1.17%)
Dec 19, 2018	17.73	18.05	16.91	16.96	2,904,308	-0.41(-2.38%)
Dec 18, 2018	17.42	17.61	17.29	17.38	3,726,647	+0.25(+1.45%)
Dec 17, 2018	17.19	17.72	16.68	17.13	3,165,881	-0.21(-1.19%)
Dec 14, 2018	17.60	18.02	17.31	17.34	3,130,183	-0.62(-3.46%)
Dec 13, 2018	18.31	18.35	17.92	17.96	2,842,528	-0.34(-1.85%)
Dec 12, 2018	18.67	18.67	18.30	18.30	2,556,020	+0.00(+0.00%)
Dec 11, 2018	18.89	18.97	18.29	18.30	2,400,464	-0.02(-0.14%)
Dec 10, 2018	18.12	18.52	17.91	18.32	3,210,468	+0.06(+0.32%)
Dec 07, 2018	18.89	19.11	18.19	18.26	2,497,766	-0.45(-2.39%)
Dec 06, 2018	18.20	18.73	17.87	18.71	3,061,385	+0.16(+0.85%)
Dec 04, 2018	19.59	19.76	18.55	18.55	3,560,053	-1.09(-5.56%)
Dec 03, 2018	20.21	20.26	19.45	19.64	2,276,755	-0.07(-0.38%)
Nov 30, 2018	19.23	19.86	19.23	19.72	2,736,086	+0.36(+1.88%)
Nov 29, 2018	19.03	19.55	19.03	19.35	2,028,405	-0.15(-0.76%)
Nov 28, 2018	19.26	19.60	18.75	19.50	2,127,813	+0.36(+1.86%)
Nov 27, 2018	19.24	19.51	19.14	19.15	2,287,427	-0.21(-1.07%)
Nov 26, 2018	19.19	19.44	19.04	19.35	3,040,242	+0.94(+5.08%)
Nov 23, 2018	18.20	18.65	18.20	18.42	552,776	+0.04(+0.22%)
Nov 21, 2018		18.38	18.38	18.38	0	+0.17(+0.95%)
Nov 20, 2018	18.42	18.44	17.92	18.20	2,739,877	-0.55(-2.91%)
Nov 19, 2018	18.78	19.46	18.71	18.75	2,664,871	-0.20(-1.05%)
Nov 16, 2018	19.20	19.43	18.48	18.95	5,234,939	+0.96(+5.34%)
Nov 15, 2018	17.38	18.05	17.23	17.99	2,165,177	+0.52(+2.98%)
Nov 14, 2018	17.09	17.87	17.09	17.47	2,096,257	+0.07(+0.43%)
Nov 13, 2018	17.43	17.69	17.23	17.39	2,560,904	+0.07(+0.43%)
Nov 12, 2018	17.77	17.88	17.24	17.32	2,264,722	-0.52(-2.92%)
Nov 09, 2018	18.04	18.26	17.58	17.84	3,248,256	-0.58(-3.14%)
Nov 08, 2018	18.37	18.82	18.29	18.42	2,595,506	-0.12(-0.63%)
Nov 07, 2018	18.40	18.58	17.82	18.54	2,928,477	+0.31(+1.68%)
Nov 06, 2018	18.64	18.92	17.93	18.23	2,606,213	-0.53(-2.82%)
Nov 05, 2018	18.08	18.94	18.08	18.76	3,183,135	+0.34(+1.84%)
Nov 02, 2018	19.00	19.15	18.11	18.42	3,698,187	-0.38(-2.03%)

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.