Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.41	27.32	24.35	24.85	2,335,636	-0.05(-0.20%)
Jan 30, 2019	24.22	25.03	23.94	24.90	830,901	+0.91(+3.79%)
Jan 29, 2019	24.25	24.87	23.76	23.99	543,518	-0.37(-1.52%)
Jan 28, 2019	23.30	24.73	22.39	24.36	964,663	+1.01(+4.33%)
Jan 25, 2019	21.50	23.57	21.49	23.35	668,700	+2.02(+9.47%)
Jan 24, 2019	21.02	21.39	20.60	21.33	236,951	+0.33(+1.57%)
Jan 23, 2019	21.51	22.17	20.87	21.00	358,333	-0.06(-0.28%)
Jan 22, 2019	24.28	24.64	19.74	21.06	1,783,102	-3.63(-14.70%)
Jan 18, 2019	26.24	26.34	24.25	24.69	1,161,100	-0.51(-2.02%)
Jan 17, 2019	23.60	25.51	23.26	25.20	1,906,184	+1.81(+7.74%)
Jan 16, 2019	22.17	23.40	22.02	23.39	709,233	+1.48(+6.75%)
Jan 15, 2019	20.41	22.43	20.40	21.91	789,880	+1.51(+7.40%)
Jan 14, 2019	20.36	20.50	19.92	20.40	205,843	+0.01(+0.05%)
Jan 11, 2019	20.23	20.68	20.01	20.39	123,500	+0.02(+0.10%)
Jan 10, 2019	20.28	20.60	19.67	20.37	82,285	-0.08(-0.39%)
Jan 09, 2019	20.76	20.82	20.34	20.45	155,223	-0.15(-0.73%)
Jan 08, 2019	20.90	20.95	19.65	20.60	285,848	-0.02(-0.10%)
Jan 07, 2019	20.19	21.01	19.83	20.62	278,584	+1.09(+5.58%)
Jan 04, 2019	19.60	19.89	19.01	19.53	219,600	+0.42(+2.20%)
Jan 03, 2019	19.78	19.90	18.74	19.11	254,564	-0.89(-4.45%)
Jan 02, 2019	19.37	20.25	19.07	20.00	278,551	+0.32(+1.63%)
Dec 31, 2018	19.40	19.70	19.06	19.68	194,400	+0.69(+3.63%)
Dec 28, 2018	18.71	19.42	18.19	18.99	247,800	+0.48(+2.59%)
Dec 27, 2018	18.51	18.68	17.21	18.51	234,159	-0.18(-0.96%)
Dec 26, 2018	17.81	18.75	17.81	18.69	126,359	+1.01(+5.71%)
Dec 24, 2018	17.35	18.00	16.77	17.68	165,900	-0.10(-0.56%)
Dec 21, 2018	18.75	19.13	17.71	17.78	206,100	-0.91(-4.87%)
Dec 20, 2018	19.11	19.33	17.89	18.69	312,641	-0.59(-3.06%)
Dec 19, 2018	19.54	20.00	19.11	19.28	127,275	-0.26(-1.33%)
Dec 18, 2018	19.30	19.92	19.30	19.54	195,433	+0.27(+1.40%)
Dec 17, 2018	20.20	20.26	19.10	19.27	166,289	-1.09(-5.35%)
Dec 14, 2018	20.14	20.79	20.08	20.36	93,000	-0.27(-1.31%)
Dec 13, 2018	20.95	21.05	20.18	20.63	78,883	-0.31(-1.48%)
Dec 12, 2018	20.80	21.19	20.68	20.94	249,263	+0.36(+1.75%)
Dec 11, 2018	20.93	21.32	20.14	20.58	176,408	+0.05(+0.24%)
Dec 10, 2018	21.00	21.41	19.75	20.53	273,215	-0.19(-0.92%)
Dec 07, 2018	20.27	21.49	19.83	20.72	832,300	+0.51(+2.52%)
Dec 06, 2018	18.62	20.27	17.86	20.21	297,505	+1.29(+6.82%)
Dec 04, 2018	20.38	20.38	18.82	18.92	522,700	-1.47(-7.21%)
Dec 03, 2018	23.23	23.40	19.47	20.39	751,240	-1.96(-8.77%)
Nov 30, 2018	22.35	22.87	21.48	22.35	286,600	+0.06(+0.27%)
Nov 29, 2018	21.21	23.49	21.21	22.29	849,789	+1.23(+5.84%)
Nov 28, 2018	20.62	21.19	20.40	21.06	534,242	+0.69(+3.39%)
Nov 27, 2018	20.36	20.73	19.83	20.37	169,373	-0.23(-1.12%)
Nov 26, 2018	20.81	20.84	20.10	20.60	159,619	+0.23(+1.13%)
Nov 23, 2018	20.17	20.51	20.06	20.37	27,700	+0.00(+0.00%)
Nov 21, 2018		20.37	20.37	20.37	0	+0.19(+0.94%)
Nov 20, 2018	20.23	21.01	19.78	20.18	302,867	-0.61(-2.93%)
Nov 19, 2018	22.90	22.96	20.48	20.79	440,790	-2.06(-9.02%)
Nov 16, 2018	22.41	23.34	21.87	22.85	422,300	+0.45(+2.01%)
Nov 15, 2018	21.12	22.72	21.00	22.40	306,110	+1.25(+5.91%)
Nov 14, 2018	20.82	21.62	20.58	21.15	288,468	+0.33(+1.59%)
Nov 13, 2018	21.64	22.21	20.44	20.82	526,605	-1.06(-4.84%)
Nov 12, 2018	22.89	22.89	21.80	21.88	259,442	-0.98(-4.29%)
Nov 09, 2018	22.66	23.15	22.44	22.86	236,500	-0.11(-0.48%)
Nov 08, 2018	22.78	23.85	22.56	22.97	403,234	+0.00(+0.00%)
Nov 07, 2018	22.40	23.34	21.88	22.97	822,114	+0.96(+4.36%)
Nov 06, 2018	20.62	22.09	20.53	22.01	362,956	+0.70(+3.28%)
Nov 05, 2018	20.56	21.42	20.52	21.31	302,743	+0.35(+1.67%)
Nov 02, 2018	20.19	21.32	20.05	20.96	745,000	+0.99(+4.96%)

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.