Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.81	19.17	18.63	19.00	668,966	+0.16(+0.83%)
Jan 30, 2019	18.28	18.87	18.19	18.84	678,569	+0.56(+3.06%)
Jan 29, 2019	17.99	18.39	17.84	18.28	471,420	+0.21(+1.14%)
Jan 28, 2019	18.16	18.32	17.56	18.08	755,088	-0.26(-1.44%)
Jan 25, 2019	18.29	18.65	18.21	18.34	774,140	+0.13(+0.70%)
Jan 24, 2019	18.32	18.43	17.66	18.21	869,059	-0.13(-0.69%)
Jan 23, 2019	18.59	18.88	18.14	18.34	702,903	-0.09(-0.48%)
Jan 22, 2019	19.14	19.26	18.15	18.43	865,757	-0.89(-4.62%)
Jan 18, 2019	19.34	19.68	19.15	19.32	687,535	+0.14(+0.72%)
Jan 17, 2019	18.43	19.24	18.31	19.18	1,396,990	+0.85(+4.65%)
Jan 16, 2019	19.03	19.30	18.22	18.33	1,070,632	-0.66(-3.46%)
Jan 15, 2019	19.84	20.23	18.98	18.99	819,412	-0.78(-3.97%)
Jan 14, 2019	20.44	20.71	19.67	19.77	693,165	-0.97(-4.68%)
Jan 11, 2019	19.33	20.85	19.22	20.74	1,190,334	+1.37(+7.08%)
Jan 10, 2019	19.31	19.49	18.89	19.37	326,425	-0.01(-0.05%)
Jan 09, 2019	19.08	19.47	18.90	19.38	889,049	+0.34(+1.80%)
Jan 08, 2019	18.92	19.11	18.24	19.04	686,077	+0.35(+1.89%)
Jan 07, 2019	18.81	19.07	18.55	18.68	574,288	-0.14(-0.73%)
Jan 04, 2019	18.04	19.17	18.04	18.82	695,390	+1.06(+5.96%)
Jan 03, 2019	18.53	18.53	17.59	17.76	926,612	-0.84(-4.53%)
Jan 02, 2019	17.82	18.63	17.44	18.61	1,033,152	+0.52(+2.87%)
Dec 31, 2018	18.60	18.60	17.68	18.09	886,554	-0.25(-1.34%)
Dec 28, 2018	18.24	18.68	17.89	18.33	652,751	+0.16(+0.86%)
Dec 27, 2018	17.76	18.19	17.35	18.18	803,469	+0.10(+0.54%)
Dec 26, 2018	16.59	18.11	16.43	18.08	1,519,938	+1.47(+8.85%)
Dec 24, 2018	16.58	17.02	16.31	16.61	493,006	-0.22(-1.28%)
Dec 21, 2018	17.79	17.88	16.62	16.82	4,101,855	-0.97(-5.45%)
Dec 20, 2018	18.68	18.85	17.46	17.79	1,002,894	-1.03(-5.47%)
Dec 19, 2018	18.85	19.58	18.58	18.82	808,314	+0.11(+0.58%)
Dec 18, 2018	19.02	19.29	18.56	18.71	828,881	-0.13(-0.68%)
Dec 17, 2018	19.79	19.83	18.69	18.84	942,324	-0.86(-4.38%)
Dec 14, 2018	20.81	21.16	19.68	19.70	665,502	-1.42(-6.73%)
Dec 13, 2018	21.28	21.48	21.04	21.13	494,043	-0.15(-0.69%)
Dec 12, 2018	21.08	21.71	20.97	21.27	466,704	+0.49(+2.36%)
Dec 11, 2018	21.03	21.17	20.61	20.78	624,786	+0.09(+0.43%)
Dec 10, 2018	21.14	21.32	20.42	20.69	898,066	-0.55(-2.58%)
Dec 07, 2018	21.51	22.15	21.16	21.24	569,818	-0.20(-0.91%)
Dec 06, 2018	21.71	21.98	20.91	21.44	1,214,503	-0.74(-3.32%)
Dec 04, 2018	23.53	23.87	22.06	22.17	1,106,892	-1.52(-6.41%)
Dec 03, 2018	23.61	23.73	22.77	23.69	1,228,445	+0.28(+1.21%)
Nov 30, 2018	23.09	23.53	22.98	23.41	1,491,565	+0.18(+0.76%)
Nov 29, 2018	23.44	23.50	22.60	23.23	1,394,936	-0.29(-1.25%)
Nov 28, 2018	22.92	23.53	22.50	23.53	849,986	+0.74(+3.23%)
Nov 27, 2018	22.67	23.32	22.48	22.79	946,697	+0.08(+0.35%)
Nov 26, 2018	22.31	23.00	21.88	22.71	916,554	+0.65(+2.93%)
Nov 23, 2018	21.24	22.17	21.16	22.07	488,313	+0.53(+2.46%)
Nov 21, 2018		21.54	21.54	21.54	0	+1.28(+6.34%)
Nov 20, 2018	20.34	20.69	20.00	20.25	1,606,417	-0.85(-4.04%)
Nov 19, 2018	21.21	21.40	20.37	21.11	1,574,019	-0.25(-1.19%)
Nov 16, 2018	20.20	21.57	20.04	21.36	1,178,501	+1.01(+4.96%)
Nov 15, 2018	19.31	20.36	19.17	20.35	634,432	+0.98(+5.06%)
Nov 14, 2018	19.74	19.95	19.03	19.37	728,655	-0.20(-1.00%)
Nov 13, 2018	19.79	20.11	19.29	19.57	640,099	-0.17(-0.84%)
Nov 12, 2018	20.24	20.25	19.41	19.73	608,221	-0.61(-2.99%)
Nov 09, 2018	21.18	21.24	20.00	20.34	708,549	-0.89(-4.20%)
Nov 08, 2018	21.13	21.36	20.77	21.23	518,771	-0.12(-0.55%)
Nov 07, 2018	20.16	21.35	20.00	21.35	849,789	+1.24(+6.19%)
Nov 06, 2018	19.95	20.39	19.90	20.11	843,525	+0.05(+0.24%)
Nov 05, 2018	20.26	20.49	19.80	20.06	656,772	-0.42(-2.06%)
Nov 02, 2018	20.26	20.59	19.98	20.48	1,000,089	+0.36(+1.80%)

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.