Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	17.76	17.92	17.44	17.91	774,206	+0.09(+0.51%)
Jan 30, 2019	17.60	17.93	17.25	17.82	893,943	+0.26(+1.48%)
Jan 29, 2019	17.21	17.59	17.06	17.56	964,562	+0.25(+1.44%)
Jan 28, 2019	17.11	17.61	16.94	17.31	1,152,149	-0.10(-0.57%)
Jan 25, 2019	16.77	17.84	16.77	17.41	1,896,400	+0.90(+5.45%)
Jan 24, 2019	16.36	16.60	16.01	16.51	1,775,761	+0.50(+3.12%)
Jan 23, 2019	16.00	16.29	15.81	16.01	1,393,722	-0.25(-1.54%)
Jan 22, 2019	15.81	16.31	15.45	16.26	2,331,777	+0.32(+2.01%)
Jan 18, 2019	15.75	16.28	15.54	15.94	2,623,300	+0.38(+2.44%)
Jan 17, 2019	15.72	15.87	15.43	15.56	1,023,831	-0.26(-1.64%)
Jan 16, 2019	15.61	16.00	15.45	15.82	968,891	+0.21(+1.35%)
Jan 15, 2019	15.87	16.08	15.36	15.61	1,022,752	-0.19(-1.20%)
Jan 14, 2019	16.21	16.38	15.69	15.80	1,736,353	-0.68(-4.13%)
Jan 11, 2019	17.13	17.26	16.23	16.48	1,095,900	-0.57(-3.34%)
Jan 10, 2019	16.92	17.58	16.75	17.05	1,636,824	+0.05(+0.29%)
Jan 09, 2019	16.10	17.04	16.00	17.00	1,764,451	+1.11(+6.99%)
Jan 08, 2019	15.85	16.07	15.51	15.89	2,252,115	+0.44(+2.85%)
Jan 07, 2019	14.74	15.70	14.42	15.45	1,053,687	+0.77(+5.25%)
Jan 04, 2019	14.07	14.93	13.90	14.68	1,072,000	+0.75(+5.38%)
Jan 03, 2019	14.46	14.46	13.76	13.93	773,700	-0.57(-3.93%)
Jan 02, 2019	14.09	14.93	13.87	14.50	846,416	+0.18(+1.26%)
Dec 31, 2018	14.35	14.40	13.53	14.32	925,600	+0.01(+0.07%)
Dec 28, 2018	14.34	14.53	14.05	14.31	1,286,400	+0.07(+0.49%)
Dec 27, 2018	14.08	14.29	13.48	14.24	942,057	-0.10(-0.70%)
Dec 26, 2018	13.88	14.34	13.27	14.34	1,020,790	+0.50(+3.61%)
Dec 24, 2018	13.65	14.19	13.50	13.84	768,100	+0.06(+0.44%)
Dec 21, 2018	13.89	14.22	13.18	13.78	3,268,800	-0.20(-1.43%)
Dec 20, 2018	13.93	14.27	13.36	13.98	1,443,050	+0.05(+0.36%)
Dec 19, 2018	14.51	14.75	13.73	13.93	1,907,364	-0.48(-3.33%)
Dec 18, 2018	14.58	14.78	14.26	14.41	2,494,919	-0.03(-0.21%)
Dec 17, 2018	14.68	14.93	14.23	14.44	1,743,585	-0.12(-0.82%)
Dec 14, 2018	14.44	15.11	14.34	14.56	1,648,700	-0.10(-0.68%)
Dec 13, 2018	15.39	15.61	14.51	14.66	1,597,354	-0.67(-4.37%)
Dec 12, 2018	16.30	16.40	15.33	15.33	1,367,432	-0.74(-4.60%)
Dec 11, 2018	16.44	16.98	15.91	16.07	1,894,708	+0.29(+1.84%)
Dec 10, 2018	16.14	16.27	15.16	15.78	1,172,308	-0.51(-3.13%)
Dec 07, 2018	16.70	17.09	16.14	16.29	1,133,200	-0.42(-2.51%)
Dec 06, 2018	16.38	16.75	16.01	16.71	976,705	+0.03(+0.18%)
Dec 04, 2018	17.38	17.42	16.37	16.68	1,111,500	-0.74(-4.25%)
Dec 03, 2018	17.75	18.38	17.18	17.42	1,043,034	+0.33(+1.93%)
Nov 30, 2018	16.69	17.11	16.57	17.09	4,956,700	+0.25(+1.48%)
Nov 29, 2018	17.03	17.40	16.60	16.84	1,424,918	-0.31(-1.81%)
Nov 28, 2018	16.84	17.17	16.43	17.15	910,326	+0.24(+1.42%)
Nov 27, 2018	17.64	17.68	16.75	16.91	1,646,441	-0.90(-5.05%)
Nov 26, 2018	17.56	17.86	17.37	17.81	1,063,483	+0.36(+2.06%)
Nov 23, 2018	17.46	17.70	17.38	17.45	391,400	-0.16(-0.91%)
Nov 21, 2018		17.61	17.61	17.61	0	+0.76(+4.51%)
Nov 20, 2018	16.70	17.06	16.56	16.85	1,169,320	-0.09(-0.53%)
Nov 19, 2018	17.24	17.32	16.62	16.94	1,069,593	+0.11(+0.65%)
Nov 16, 2018	17.36	17.41	16.57	16.83	1,548,700	-0.58(-3.33%)
Nov 15, 2018	16.98	17.55	16.13	17.41	1,244,354	+0.16(+0.93%)
Nov 14, 2018	17.25	17.88	16.91	17.25	2,996,726	+0.05(+0.29%)
Nov 13, 2018	17.43	18.14	17.16	17.20	2,645,907	-0.10(-0.58%)
Nov 12, 2018	18.12	18.23	17.20	17.30	2,054,995	-0.83(-4.58%)
Nov 09, 2018	19.86	20.05	18.12	18.13	3,072,300	-2.15(-10.60%)
Nov 08, 2018	20.09	21.08	20.04	20.28	1,433,249	+0.08(+0.40%)
Nov 07, 2018	19.52	21.00	18.67	20.20	4,923,422	-1.47(-6.78%)
Nov 06, 2018	21.82	22.13	21.52	21.67	2,080,277	-0.18(-0.82%)
Nov 05, 2018	21.76	22.18	21.25	21.85	2,137,532	+0.11(+0.51%)
Nov 02, 2018	22.49	22.56	21.54	21.74	1,661,894	-0.63(-2.79%)

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.