Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.44	20.04	19.33	20.03	673,296	+0.43(+2.20%)
Jan 30, 2019	19.21	19.87	19.09	19.60	555,827	+0.53(+2.75%)
Jan 29, 2019	18.97	19.21	18.74	19.08	388,758	+0.05(+0.27%)
Jan 28, 2019	18.76	19.25	18.63	19.03	508,276	+0.03(+0.15%)
Jan 25, 2019	18.89	19.46	18.89	19.00	541,753	+0.31(+1.68%)
Jan 24, 2019	18.23	18.79	18.23	18.68	426,860	+0.39(+2.15%)
Jan 23, 2019	18.51	18.87	18.03	18.29	354,015	-0.15(-0.83%)
Jan 22, 2019	18.90	18.91	18.16	18.44	629,847	-0.64(-3.36%)
Jan 18, 2019	19.08	19.45	18.98	19.09	435,212	+0.09(+0.46%)
Jan 17, 2019	18.47	19.18	18.47	19.00	569,421	+0.44(+2.40%)
Jan 16, 2019	18.20	18.66	18.17	18.55	281,637	+0.36(+2.01%)
Jan 15, 2019	18.47	18.58	17.98	18.19	284,011	-0.27(-1.46%)
Jan 14, 2019	18.41	18.76	18.35	18.46	323,043	-0.09(-0.47%)
Jan 11, 2019	18.46	18.68	18.05	18.55	583,711	-0.02(-0.12%)
Jan 10, 2019	18.64	19.02	18.40	18.57	568,551	-0.12(-0.62%)
Jan 09, 2019	18.50	18.70	18.10	18.68	622,714	+0.19(+1.03%)
Jan 08, 2019	18.26	18.54	18.07	18.50	393,768	+0.39(+2.13%)
Jan 07, 2019	17.98	18.25	17.72	18.11	471,091	+0.15(+0.81%)
Jan 04, 2019	17.42	18.06	17.42	17.96	520,363	+0.82(+4.81%)
Jan 03, 2019	16.93	17.46	16.62	17.14	448,659	+0.08(+0.47%)
Jan 02, 2019	17.12	17.36	16.68	17.06	918,363	-0.34(-1.93%)
Dec 31, 2018	17.24	17.39	16.85	17.39	325,929	+0.28(+1.62%)
Dec 28, 2018	17.28	17.50	16.81	17.12	604,142	-0.20(-1.18%)
Dec 27, 2018	16.63	17.33	16.63	17.32	428,193	+0.44(+2.59%)
Dec 26, 2018	16.19	16.92	16.04	16.88	564,767	+0.76(+4.70%)
Dec 24, 2018	16.54	16.69	16.07	16.12	279,857	-0.53(-3.15%)
Dec 21, 2018	16.74	16.93	16.24	16.65	1,692,996	-0.09(-0.57%)
Dec 20, 2018	17.28	17.31	16.61	16.74	437,929	-0.53(-3.08%)
Dec 19, 2018	17.32	17.85	17.25	17.28	795,124	-0.03(-0.17%)
Dec 18, 2018	17.07	17.66	17.01	17.31	636,994	+0.40(+2.37%)
Dec 17, 2018	16.91	17.37	16.49	16.91	1,049,385	-0.09(-0.52%)
Dec 14, 2018	17.11	17.66	16.92	16.99	715,070	-0.30(-1.73%)
Dec 13, 2018	17.46	17.90	17.24	17.29	786,411	-0.20(-1.17%)
Dec 12, 2018	17.82	18.13	17.48	17.50	939,888	-0.07(-0.41%)
Dec 11, 2018	18.18	18.28	17.56	17.57	873,861	-0.36(-1.99%)
Dec 10, 2018	18.28	18.39	17.84	17.93	993,727	-0.36(-1.95%)
Dec 07, 2018	18.82	19.08	18.23	18.28	429,590	-0.53(-2.79%)
Dec 06, 2018	18.26	18.88	18.04	18.81	672,129	+0.28(+1.54%)
Dec 04, 2018	19.42	19.60	18.29	18.52	1,254,219	-1.01(-5.15%)
Dec 03, 2018	19.70	20.27	18.99	19.53	446,563	+0.15(+0.75%)
Nov 30, 2018	19.63	19.80	19.03	19.38	698,616	-0.24(-1.23%)
Nov 29, 2018	19.76	19.99	19.35	19.63	261,768	-0.20(-0.99%)
Nov 28, 2018	19.32	19.87	19.04	19.82	406,188	+0.54(+2.79%)
Nov 27, 2018	19.17	19.46	19.04	19.28	810,956	+0.03(+0.15%)
Nov 26, 2018	19.96	20.17	19.12	19.25	667,325	-0.58(-2.93%)
Nov 23, 2018	19.97	20.17	19.79	19.84	146,931	-0.14(-0.69%)
Nov 21, 2018		19.97	19.97	19.97	0	+0.49(+2.50%)
Nov 20, 2018	19.55	20.05	19.14	19.49	603,423	-0.30(-1.51%)
Nov 19, 2018	19.70	20.02	19.56	19.79	933,874	+0.07(+0.37%)
Nov 16, 2018	19.61	19.83	19.41	19.71	770,567	+0.04(+0.18%)
Nov 15, 2018	20.34	20.44	19.65	19.68	694,430	-0.80(-3.91%)
Nov 14, 2018	20.58	20.85	20.19	20.48	537,469	+0.06(+0.29%)
Nov 13, 2018	21.06	21.44	20.41	20.42	592,457	-0.52(-2.47%)
Nov 12, 2018	20.51	21.17	20.40	20.93	548,698	+0.31(+1.52%)
Nov 09, 2018	21.71	21.71	20.37	20.62	707,556	-1.27(-5.81%)
Nov 08, 2018	21.78	22.24	21.34	21.89	697,860	+0.02(+0.10%)
Nov 07, 2018	21.57	21.95	20.72	21.87	910,101	+0.18(+0.84%)
Nov 06, 2018	22.95	23.26	21.41	21.69	1,587,860	-1.74(-7.44%)
Nov 05, 2018	23.58	23.85	22.94	23.43	710,818	-0.09(-0.40%)
Nov 02, 2018	23.48	24.13	23.28	23.53	690,635	+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.