Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.95	19.32	18.90	19.21	701,146	+0.29(+1.53%)
Jan 30, 2019	19.00	19.15	18.84	18.92	554,145	-0.07(-0.36%)
Jan 29, 2019	19.13	19.22	18.98	18.99	289,361	-0.11(-0.59%)
Jan 28, 2019	18.96	19.16	18.96	19.10	308,623	+0.11(+0.56%)
Jan 25, 2019	19.06	19.29	18.95	19.00	542,185	+0.09(+0.47%)
Jan 24, 2019	18.74	19.06	18.74	18.91	426,817	+0.13(+0.67%)
Jan 23, 2019	18.64	18.81	18.52	18.78	406,614	+0.20(+1.05%)
Jan 22, 2019	18.59	18.95	18.52	18.59	721,600	-0.37(-1.96%)
Jan 18, 2019	18.80	19.03	18.71	18.96	622,021	+0.34(+1.83%)
Jan 17, 2019	18.55	18.83	18.38	18.62	590,006	+0.05(+0.27%)
Jan 16, 2019	18.24	18.69	18.24	18.57	593,303	+0.40(+2.18%)
Jan 15, 2019	17.73	18.17	17.73	18.17	357,172	+0.32(+1.80%)
Jan 14, 2019	17.91	18.23	17.75	17.85	723,384	-0.09(-0.49%)
Jan 11, 2019	17.71	17.99	17.59	17.94	781,534	+0.20(+1.10%)
Jan 10, 2019	17.68	17.85	17.62	17.74	864,470	+0.06(+0.36%)
Jan 09, 2019	17.76	18.40	17.67	17.68	768,519	-0.03(-0.14%)
Jan 08, 2019	17.78	17.92	17.52	17.70	789,391	+0.09(+0.50%)
Jan 07, 2019	17.70	17.98	17.52	17.62	781,742	-0.09(-0.50%)
Jan 04, 2019	17.60	18.06	17.58	17.70	799,946	+0.40(+2.29%)
Jan 03, 2019	17.16	17.64	16.99	17.31	844,694	+0.13(+0.73%)
Jan 02, 2019	16.99	17.67	16.95	17.18	1,364,218	-0.03(-0.18%)
Dec 31, 2018	16.90	17.40	16.90	17.21	926,604	+0.32(+1.86%)
Dec 28, 2018	16.56	17.04	16.56	16.90	1,019,296	+0.48(+2.92%)
Dec 27, 2018	16.07	16.43	15.59	16.42	942,447	+0.24(+1.48%)
Dec 26, 2018	14.92	16.20	14.92	16.18	1,107,825	+1.26(+8.45%)
Dec 24, 2018	15.12	15.24	14.71	14.92	1,029,137	-0.38(-2.51%)
Dec 21, 2018	15.64	16.21	15.25	15.30	1,181,666	-0.42(-2.65%)
Dec 20, 2018	15.75	16.10	15.51	15.72	967,595	-0.11(-0.68%)
Dec 19, 2018	16.09	16.68	15.82	15.83	938,167	-0.42(-2.56%)
Dec 18, 2018	16.02	16.73	16.02	16.24	833,471	+0.27(+1.70%)
Dec 17, 2018	16.50	16.89	15.85	15.97	1,705,779	-0.63(-3.79%)
Dec 14, 2018	17.09	17.39	16.48	16.60	1,105,640	-0.76(-4.36%)
Dec 13, 2018	17.10	17.43	16.95	17.36	854,396	+0.19(+1.10%)
Dec 12, 2018	16.82	17.31	16.81	17.17	1,282,163	+0.35(+2.10%)
Dec 11, 2018	17.08	17.48	16.78	16.82	1,695,346	-0.26(-1.55%)
Dec 10, 2018	17.33	17.56	16.31	17.08	2,341,263	-0.67(-3.76%)
Dec 07, 2018	17.48	17.96	17.48	17.75	789,629	+0.36(+2.07%)
Dec 06, 2018	17.72	18.16	16.31	17.39	3,670,615	-1.50(-7.94%)
Dec 04, 2018	19.47	19.47	18.74	18.89	469,174	-0.55(-2.82%)
Dec 03, 2018	19.26	19.47	19.01	19.44	598,888	+0.40(+2.12%)
Nov 30, 2018	18.90	19.23	18.90	19.03	389,338	+0.11(+0.60%)
Nov 29, 2018	18.90	19.20	18.90	18.92	470,849	-0.04(-0.20%)
Nov 28, 2018	18.86	18.99	18.63	18.96	454,331	+0.15(+0.80%)
Nov 27, 2018	18.81	18.87	18.69	18.81	327,128	-0.04(-0.23%)
Nov 26, 2018	19.13	19.29	18.83	18.85	432,501	-0.04(-0.23%)
Nov 23, 2018	18.78	19.10	18.71	18.89	214,112	+0.07(+0.37%)
Nov 21, 2018		18.83	18.83	18.83	0	+0.33(+1.81%)
Nov 20, 2018	18.47	18.72	18.13	18.49	522,453	+0.02(+0.10%)
Nov 19, 2018	18.67	18.78	18.40	18.47	330,423	-0.21(-1.11%)
Nov 16, 2018	18.73	18.74	18.22	18.68	438,065	-0.06(-0.34%)
Nov 15, 2018	18.86	18.94	18.54	18.74	737,721	-0.19(-1.00%)
Nov 14, 2018	19.06	19.15	18.71	18.93	324,349	-0.01(-0.07%)
Nov 13, 2018	18.75	18.98	18.57	18.95	583,008	+0.31(+1.66%)
Nov 12, 2018	18.80	18.86	18.52	18.64	532,042	-0.23(-1.24%)
Nov 09, 2018	18.93	18.95	18.62	18.87	360,452	-0.09(-0.47%)
Nov 08, 2018	18.84	19.09	18.81	18.96	350,787	+0.04(+0.23%)
Nov 07, 2018	18.42	18.94	18.28	18.91	671,993	+0.60(+3.27%)
Nov 06, 2018	18.21	18.39	18.01	18.32	493,617	+0.09(+0.52%)
Nov 05, 2018	17.98	18.38	17.83	18.22	396,152	+0.28(+1.54%)
Nov 02, 2018	18.11	18.25	17.74	17.94	454,572	+0.01(+0.04%)

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.