Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.16	20.50	20.09	20.40	1,697,234	+0.08(+0.37%)
Jan 30, 2019	20.29	20.39	19.81	20.33	1,578,700	+0.34(+1.70%)
Jan 29, 2019	19.98	20.03	19.61	19.99	1,682,893	-0.25(-1.26%)
Jan 28, 2019	19.86	20.44	19.77	20.24	1,881,087	+0.22(+1.08%)
Jan 25, 2019	19.29	20.04	19.16	20.03	1,982,275	+0.83(+4.32%)
Jan 24, 2019	18.92	19.24	18.73	19.20	1,514,599	+0.29(+1.54%)
Jan 23, 2019	19.02	19.17	18.53	18.91	1,724,962	+0.01(+0.05%)
Jan 22, 2019	19.44	19.68	18.82	18.90	1,893,962	-0.61(-3.14%)
Jan 18, 2019	18.70	19.53	18.54	19.51	1,885,418	+0.90(+4.86%)
Jan 17, 2019	18.19	18.86	18.17	18.61	1,815,672	+0.36(+1.96%)
Jan 16, 2019	18.05	18.64	17.98	18.25	2,050,925	+0.21(+1.15%)
Jan 15, 2019	17.98	18.29	17.83	18.04	1,898,750	+0.00(+0.00%)
Jan 14, 2019	18.63	19.60	17.96	18.04	3,736,111	-0.89(-4.72%)
Jan 11, 2019	18.20	19.13	18.13	18.94	2,166,112	+0.80(+4.41%)
Jan 10, 2019	18.38	18.44	17.45	18.14	4,012,655	-1.63(-8.24%)
Jan 09, 2019	19.84	20.29	19.55	19.76	3,018,506	+0.05(+0.24%)
Jan 08, 2019	20.12	20.21	19.16	19.72	2,202,771	+0.02(+0.10%)
Jan 07, 2019	18.91	20.26	18.86	19.70	3,480,075	+0.89(+4.76%)
Jan 04, 2019	18.99	19.14	18.67	18.80	2,085,929	+0.19(+1.01%)
Jan 03, 2019	19.17	19.25	18.57	18.62	2,343,909	-0.82(-4.22%)
Jan 02, 2019	18.49	19.60	18.30	19.43	2,480,407	+0.56(+2.94%)
Dec 31, 2018	18.42	18.89	18.42	18.88	2,825,313	+0.62(+3.40%)
Dec 28, 2018	18.36	18.72	18.06	18.26	1,808,740	+0.10(+0.57%)
Dec 27, 2018	17.56	18.16	17.45	18.15	1,907,912	+0.24(+1.37%)
Dec 26, 2018	16.35	18.04	16.26	17.91	2,515,187	+1.69(+10.45%)
Dec 24, 2018	15.82	16.51	15.68	16.21	1,447,225	+0.19(+1.18%)
Dec 21, 2018	17.27	17.70	15.76	16.03	4,233,350	-1.50(-8.54%)
Dec 20, 2018	17.65	17.81	17.11	17.52	2,657,127	-0.15(-0.85%)
Dec 19, 2018	17.95	18.15	17.49	17.67	2,643,115	-0.08(-0.42%)
Dec 18, 2018	17.51	18.13	17.38	17.75	2,275,257	+0.32(+1.84%)
Dec 17, 2018	17.65	17.96	17.00	17.43	3,267,237	-0.37(-2.06%)
Dec 14, 2018	17.53	18.02	17.38	17.80	2,482,490	+0.09(+0.53%)
Dec 13, 2018	18.08	18.26	17.20	17.70	2,675,269	-0.40(-2.18%)
Dec 12, 2018	17.76	18.18	17.33	18.10	1,860,247	+0.13(+0.73%)
Dec 11, 2018	18.27	18.59	17.65	17.97	2,852,323	+0.01(+0.05%)
Dec 10, 2018	17.57	18.17	17.45	17.96	1,829,802	+0.29(+1.65%)
Dec 07, 2018	18.14	18.46	17.35	17.66	2,638,715	-0.53(-2.90%)
Dec 06, 2018	17.69	18.50	17.39	18.19	4,595,394	+0.61(+3.48%)
Dec 04, 2018	18.21	18.46	17.51	17.58	3,701,422	-0.67(-3.68%)
Dec 03, 2018	19.83	19.84	17.96	18.25	6,358,444	-1.23(-6.31%)
Nov 30, 2018	19.31	19.91	18.98	19.48	6,640,942	+0.20(+1.01%)
Nov 29, 2018	20.33	20.65	18.27	19.28	29,366,334	+3.34(+20.91%)
Nov 28, 2018	16.01	16.13	15.48	15.95	3,787,668	+0.09(+0.59%)
Nov 27, 2018	15.29	15.88	15.19	15.86	3,481,504	+0.52(+3.40%)
Nov 26, 2018	14.95	15.45	14.48	15.33	2,868,956	+0.40(+2.68%)
Nov 23, 2018	14.80	15.33	14.76	14.93	1,512,749	+0.07(+0.44%)
Nov 21, 2018		14.87	14.87	14.87	0	+0.11(+0.76%)
Nov 20, 2018	14.87	15.05	14.24	14.76	4,492,294	-0.20(-1.37%)
Nov 19, 2018	15.62	15.73	14.90	14.96	3,037,047	-0.64(-4.12%)
Nov 16, 2018	15.96	15.98	15.22	15.60	2,882,843	-0.73(-4.45%)
Nov 15, 2018	16.37	16.55	15.88	16.33	2,187,827	-0.25(-1.52%)
Nov 14, 2018	16.98	17.60	16.35	16.58	2,801,252	-0.53(-3.10%)
Nov 13, 2018	18.03	18.08	16.76	17.11	2,993,049	-0.79(-4.42%)
Nov 12, 2018	17.69	17.98	17.39	17.91	2,387,983	+0.32(+1.80%)
Nov 09, 2018	18.73	18.84	17.40	17.59	3,618,555	-1.35(-7.13%)
Nov 08, 2018	18.90	19.31	18.44	18.94	2,141,541	+0.34(+1.80%)
Nov 07, 2018	19.34	19.44	17.78	18.60	2,819,567	-0.78(-4.04%)
Nov 06, 2018	19.07	19.51	18.79	19.39	2,339,656	+0.21(+1.07%)
Nov 05, 2018	18.85	19.31	18.59	19.18	1,731,076	+0.31(+1.63%)
Nov 02, 2018	18.17	18.87	18.17	18.87	1,645,959	+0.89(+4.92%)

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.