Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.24	19.61	19.03	19.59	2,896,442	+0.59(+3.13%)
Jan 30, 2019	18.73	19.37	18.63	18.99	2,836,044	+0.28(+1.49%)
Jan 29, 2019	18.32	18.81	18.12	18.72	3,046,522	+0.61(+3.39%)
Jan 28, 2019	18.19	18.27	17.96	18.10	2,707,817	-0.08(-0.46%)
Jan 25, 2019	17.73	18.23	17.67	18.19	2,382,022	+0.66(+3.76%)
Jan 24, 2019	17.41	17.57	17.41	17.53	1,117,939	+0.00(+0.00%)
Jan 23, 2019	17.49	17.57	17.35	17.53	1,358,865	+0.01(+0.05%)
Jan 22, 2019	17.62	17.67	17.23	17.52	2,155,297	-0.15(-0.84%)
Jan 18, 2019	17.61	17.82	17.55	17.67	1,819,635	-0.10(-0.58%)
Jan 17, 2019	17.67	17.84	17.64	17.77	1,501,782	+0.01(+0.05%)
Jan 16, 2019	17.63	17.84	17.55	17.76	1,555,231	+0.10(+0.58%)
Jan 15, 2019	17.79	17.87	17.44	17.66	1,888,454	-0.13(-0.73%)
Jan 14, 2019	17.94	18.18	17.66	17.79	1,300,186	-0.16(-0.88%)
Jan 11, 2019	17.88	18.06	17.83	17.94	1,267,685	+0.05(+0.26%)
Jan 10, 2019	18.10	18.12	17.75	17.90	2,032,216	-0.21(-1.18%)
Jan 09, 2019	17.95	18.19	17.94	18.11	1,473,211	+0.14(+0.78%)
Jan 08, 2019	17.70	18.01	17.64	17.97	1,592,514	+0.12(+0.68%)
Jan 07, 2019	18.19	18.25	17.67	17.85	2,191,542	-0.14(-0.77%)
Jan 04, 2019	18.07	18.26	17.89	17.99	2,133,866	-0.31(-1.68%)
Jan 03, 2019	18.16	18.32	17.89	18.30	2,368,750	+0.36(+2.02%)
Jan 02, 2019	18.09	18.27	17.81	17.93	1,953,551	-0.21(-1.18%)
Dec 31, 2018	18.10	18.19	17.84	18.15	2,234,162	+0.17(+0.93%)
Dec 28, 2018	17.94	18.20	17.83	17.98	3,120,466	-0.11(-0.62%)
Dec 27, 2018	17.67	18.11	17.67	18.09	2,886,133	+0.53(+3.02%)
Dec 26, 2018	18.22	18.25	17.44	17.56	2,329,457	-0.51(-2.83%)
Dec 24, 2018	17.78	18.19	17.75	18.07	2,492,111	+0.50(+2.86%)
Dec 21, 2018	17.87	17.97	17.40	17.57	4,414,624	-0.39(-2.17%)
Dec 20, 2018	17.80	18.28	17.76	17.96	5,276,348	+0.53(+3.04%)
Dec 19, 2018	18.57	18.75	17.42	17.43	5,162,490	-0.96(-5.20%)
Dec 18, 2018	17.66	18.63	17.56	18.39	6,138,195	+0.72(+4.05%)
Dec 17, 2018	17.51	17.95	17.51	17.67	7,695,962	+0.07(+0.42%)
Dec 14, 2018	18.03	18.26	17.02	17.60	16,087,881	+2.18(+14.16%)
Dec 13, 2018	15.44	15.51	15.24	15.42	1,726,921	-0.06(-0.36%)
Dec 12, 2018	15.30	15.63	15.30	15.47	1,937,827	+0.25(+1.65%)
Dec 11, 2018	15.30	15.52	15.17	15.22	1,985,171	+0.01(+0.06%)
Dec 10, 2018	15.29	15.47	15.06	15.21	2,777,216	-0.17(-1.09%)
Dec 07, 2018	15.20	15.47	15.08	15.38	2,600,908	+0.33(+2.16%)
Dec 06, 2018	14.87	15.09	14.62	15.05	3,323,903	+0.09(+0.62%)
Dec 04, 2018	15.05	15.15	14.92	14.96	2,052,080	-0.01(-0.06%)
Dec 03, 2018	14.87	15.01	14.70	14.97	1,931,815	+0.44(+3.01%)
Nov 30, 2018	14.54	14.66	14.34	14.53	1,981,162	-0.08(-0.57%)
Nov 29, 2018	14.77	14.93	14.53	14.62	2,858,188	+0.03(+0.19%)
Nov 28, 2018	14.15	14.64	14.09	14.59	2,710,052	+0.43(+3.07%)
Nov 27, 2018	14.54	14.62	14.12	14.15	3,068,506	-0.38(-2.61%)
Nov 26, 2018	14.69	14.93	14.52	14.53	1,309,107	-0.11(-0.76%)
Nov 23, 2018	14.92	15.11	14.54	14.64	1,432,969	-0.42(-2.76%)
Nov 21, 2018		15.06	15.06	15.06	0	+0.46(+3.16%)
Nov 20, 2018	14.91	14.91	14.38	14.60	2,758,511	-0.20(-1.37%)
Nov 19, 2018	14.88	15.21	14.73	14.80	3,252,022	-0.10(-0.68%)
Nov 16, 2018	14.27	15.01	14.23	14.90	5,898,227	+0.67(+4.67%)
Nov 15, 2018	14.61	14.97	13.93	14.24	5,199,943	-0.54(-3.63%)
Nov 14, 2018	14.40	14.97	14.38	14.77	3,907,664	+0.25(+1.72%)
Nov 13, 2018	14.64	14.80	14.18	14.52	2,291,728	-0.08(-0.57%)
Nov 12, 2018	14.95	14.96	14.45	14.61	2,640,484	-0.43(-2.89%)
Nov 09, 2018	14.96	15.10	14.67	15.04	2,723,399	-0.09(-0.61%)
Nov 08, 2018	15.08	15.29	15.01	15.13	2,411,884	-0.03(-0.18%)
Nov 07, 2018	15.46	15.46	15.14	15.16	2,547,237	-0.18(-1.14%)
Nov 06, 2018	15.47	15.59	15.25	15.34	1,748,778	-0.14(-0.90%)
Nov 05, 2018	15.81	15.85	15.31	15.48	2,635,214	-0.37(-2.33%)
Nov 02, 2018	15.83	15.85	15.55	15.85	2,413,968	-0.02(-0.12%)

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.