Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.39	19.99	19.28	19.99	674,856	+0.43(+2.19%)
Jan 30, 2019	19.17	19.83	19.04	19.56	557,115	+0.52(+2.75%)
Jan 29, 2019	18.93	19.17	18.70	19.03	389,659	+0.05(+0.27%)
Jan 28, 2019	18.72	19.20	18.58	18.98	509,453	+0.03(+0.15%)
Jan 25, 2019	18.85	19.42	18.85	18.95	543,008	+0.31(+1.68%)
Jan 24, 2019	18.18	18.75	18.18	18.64	427,850	+0.39(+2.15%)
Jan 23, 2019	18.47	18.83	17.99	18.25	354,835	-0.15(-0.83%)
Jan 22, 2019	18.86	18.87	18.12	18.40	631,307	-0.64(-3.36%)
Jan 18, 2019	19.03	19.41	18.93	19.04	436,221	+0.09(+0.46%)
Jan 17, 2019	18.43	19.14	18.43	18.95	570,740	+0.44(+2.40%)
Jan 16, 2019	18.15	18.62	18.13	18.51	282,290	+0.36(+2.00%)
Jan 15, 2019	18.42	18.53	17.94	18.15	284,669	-0.27(-1.46%)
Jan 14, 2019	18.37	18.71	18.31	18.42	323,791	-0.09(-0.47%)
Jan 11, 2019	18.42	18.64	18.01	18.50	585,064	-0.02(-0.12%)
Jan 10, 2019	18.60	18.97	18.36	18.52	569,869	-0.12(-0.62%)
Jan 09, 2019	18.46	18.66	18.06	18.64	624,157	+0.19(+1.02%)
Jan 08, 2019	18.22	18.50	18.03	18.45	394,681	+0.39(+2.13%)
Jan 07, 2019	17.94	18.21	17.68	18.07	472,182	+0.15(+0.81%)
Jan 04, 2019	17.38	18.02	17.38	17.92	521,568	+0.82(+4.81%)
Jan 03, 2019	16.89	17.42	16.58	17.10	449,699	+0.08(+0.47%)
Jan 02, 2019	17.08	17.32	16.64	17.02	920,491	-0.33(-1.93%)
Dec 31, 2018	17.20	17.35	16.81	17.35	326,684	+0.28(+1.62%)
Dec 28, 2018	17.24	17.46	16.77	17.08	605,542	-0.20(-1.18%)
Dec 27, 2018	16.59	17.29	16.59	17.28	429,185	+0.44(+2.59%)
Dec 26, 2018	16.15	16.88	16.00	16.84	566,076	+0.76(+4.70%)
Dec 24, 2018	16.50	16.66	16.03	16.09	280,506	-0.52(-3.15%)
Dec 21, 2018	16.71	16.89	16.20	16.61	1,696,919	-0.09(-0.57%)
Dec 20, 2018	17.24	17.27	16.57	16.71	438,943	-0.53(-3.08%)
Dec 19, 2018	17.28	17.81	17.21	17.24	796,966	-0.03(-0.17%)
Dec 18, 2018	17.03	17.62	16.98	17.27	638,470	+0.40(+2.37%)
Dec 17, 2018	16.87	17.33	16.45	16.87	1,051,816	-0.09(-0.51%)
Dec 14, 2018	17.07	17.62	16.88	16.95	716,727	-0.30(-1.73%)
Dec 13, 2018	17.42	17.86	17.20	17.25	788,234	-0.20(-1.17%)
Dec 12, 2018	17.78	18.09	17.44	17.46	942,066	-0.07(-0.42%)
Dec 11, 2018	18.14	18.23	17.52	17.53	875,886	-0.36(-1.99%)
Dec 10, 2018	18.24	18.35	17.80	17.88	996,030	-0.36(-1.95%)
Dec 07, 2018	18.77	19.03	18.18	18.24	430,586	-0.52(-2.79%)
Dec 06, 2018	18.22	18.84	17.99	18.77	673,686	+0.28(+1.54%)
Dec 04, 2018	19.38	19.56	18.25	18.48	1,257,125	-1.00(-5.15%)
Dec 03, 2018	19.65	20.22	18.95	19.49	447,598	+0.15(+0.75%)
Nov 30, 2018	19.58	19.75	18.99	19.34	700,235	-0.24(-1.23%)
Nov 29, 2018	19.72	19.94	19.30	19.58	262,375	-0.20(-0.99%)
Nov 28, 2018	19.28	19.83	19.00	19.78	407,129	+0.54(+2.79%)
Nov 27, 2018	19.13	19.41	18.99	19.24	812,835	+0.03(+0.15%)
Nov 26, 2018	19.91	20.12	19.07	19.21	668,871	-0.58(-2.93%)
Nov 23, 2018	19.93	20.12	19.75	19.79	147,272	-0.14(-0.69%)
Nov 21, 2018		19.93	19.93	19.93	0	+0.49(+2.50%)
Nov 20, 2018	19.51	20.00	19.09	19.44	604,822	-0.30(-1.51%)
Nov 19, 2018	19.65	19.97	19.52	19.74	936,038	+0.07(+0.37%)
Nov 16, 2018	19.57	19.78	19.37	19.67	772,352	+0.04(+0.18%)
Nov 15, 2018	20.30	20.39	19.61	19.63	696,039	-0.80(-3.90%)
Nov 14, 2018	20.53	20.80	20.15	20.43	538,714	+0.06(+0.28%)
Nov 13, 2018	21.01	21.39	20.36	20.37	593,830	-0.51(-2.47%)
Nov 12, 2018	20.46	21.12	20.36	20.89	549,969	+0.31(+1.52%)
Nov 09, 2018	21.66	21.66	20.33	20.57	709,196	-1.27(-5.81%)
Nov 08, 2018	21.73	22.19	21.29	21.84	699,477	+0.02(+0.10%)
Nov 07, 2018	21.52	21.90	20.68	21.82	912,210	+0.18(+0.84%)
Nov 06, 2018	22.90	23.21	21.36	21.64	1,591,540	-1.74(-7.44%)
Nov 05, 2018	23.53	23.79	22.89	23.38	712,465	-0.09(-0.40%)
Nov 02, 2018	23.42	24.08	23.23	23.47	692,235	+0.23(+1.00%)

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.