Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.30	21.27	20.00	20.94	1,730,817	+0.59(+2.90%)
Jan 30, 2019	21.39	21.65	20.19	20.35	3,313,094	+1.47(+7.79%)
Jan 29, 2019	18.53	19.05	18.12	18.88	876,110	+0.36(+1.94%)
Jan 28, 2019	18.79	18.99	18.29	18.52	1,103,644	-0.49(-2.58%)
Jan 25, 2019	19.06	19.61	18.87	19.01	930,700	+0.16(+0.85%)
Jan 24, 2019	18.70	18.97	18.39	18.85	1,099,654	+0.14(+0.75%)
Jan 23, 2019	18.50	19.48	18.40	18.71	411,909	+0.22(+1.19%)
Jan 22, 2019	19.52	19.70	18.44	18.49	826,475	-1.16(-5.90%)
Jan 18, 2019	19.49	20.26	19.21	19.65	476,000	+0.31(+1.60%)
Jan 17, 2019	18.88	19.54	18.60	19.34	455,154	+0.32(+1.68%)
Jan 16, 2019	19.14	19.49	18.90	19.02	295,186	-0.13(-0.68%)
Jan 15, 2019	19.20	19.36	18.81	19.15	347,032	-0.04(-0.21%)
Jan 14, 2019	19.15	19.65	18.81	19.19	437,205	-0.21(-1.08%)
Jan 11, 2019	20.02	20.75	19.33	19.40	635,700	-0.71(-3.53%)
Jan 10, 2019	20.07	20.30	19.50	20.11	942,632	-0.28(-1.37%)
Jan 09, 2019	19.99	20.73	19.80	20.39	397,213	+0.48(+2.41%)
Jan 08, 2019	19.99	20.41	19.69	19.91	610,446	+0.16(+0.81%)
Jan 07, 2019	19.68	20.08	19.22	19.75	678,056	+0.06(+0.30%)
Jan 04, 2019	19.62	20.02	19.48	19.69	949,900	+0.43(+2.23%)
Jan 03, 2019	19.35	19.77	18.33	19.26	458,723	-0.32(-1.63%)
Jan 02, 2019	18.46	20.10	18.30	19.58	1,354,339	+0.72(+3.82%)
Dec 31, 2018	19.08	19.11	18.39	18.86	429,300	-0.05(-0.26%)
Dec 28, 2018	17.82	19.48	17.67	18.91	730,900	+1.13(+6.36%)
Dec 27, 2018	18.36	18.36	17.00	17.78	651,442	-1.08(-5.73%)
Dec 26, 2018	17.83	19.01	17.38	18.86	526,501	+1.27(+7.22%)
Dec 24, 2018	17.48	18.42	17.00	17.59	336,100	-0.02(-0.11%)
Dec 21, 2018	18.55	18.55	17.43	17.61	1,096,100	-1.06(-5.68%)
Dec 20, 2018	18.96	19.18	18.19	18.67	504,979	-0.29(-1.53%)
Dec 19, 2018	20.25	20.41	18.82	18.96	423,370	-1.20(-5.95%)
Dec 18, 2018	20.18	20.33	19.72	20.16	539,767	+0.23(+1.15%)
Dec 17, 2018	19.89	20.83	19.75	19.93	583,055	+0.00(+0.00%)
Dec 14, 2018	20.19	21.27	19.56	19.93	627,600	-0.55(-2.69%)
Dec 13, 2018	21.92	22.24	20.37	20.48	949,035	-1.44(-6.57%)
Dec 12, 2018	23.14	23.40	21.79	21.92	560,002	-0.99(-4.32%)
Dec 11, 2018	24.32	24.50	22.75	22.91	402,181	-0.92(-3.86%)
Dec 10, 2018	24.71	25.84	23.73	23.83	777,325	+0.10(+0.42%)
Dec 07, 2018	24.95	25.34	23.46	23.73	769,500	-1.26(-5.04%)
Dec 06, 2018	24.60	25.07	22.73	24.99	1,285,096	+0.20(+0.81%)
Dec 04, 2018	26.48	27.38	23.90	24.79	4,496,000	-4.09(-14.16%)
Dec 03, 2018	28.44	29.43	28.25	28.88	790,165	+0.97(+3.48%)
Nov 30, 2018	27.31	27.96	26.63	27.91	699,300	+0.37(+1.34%)
Nov 29, 2018	27.13	28.15	26.48	27.54	483,819	+0.39(+1.44%)
Nov 28, 2018	26.21	27.29	25.80	27.15	504,509	+0.96(+3.67%)
Nov 27, 2018	26.28	26.72	25.89	26.19	212,374	-0.27(-1.02%)
Nov 26, 2018	26.50	26.66	25.85	26.46	422,675	+0.67(+2.60%)
Nov 23, 2018	25.67	26.59	25.30	25.79	156,600	-0.13(-0.50%)
Nov 21, 2018		25.92	25.92	25.92	0	+0.77(+3.06%)
Nov 20, 2018	26.32	26.40	24.58	25.15	433,586	-1.83(-6.78%)
Nov 19, 2018	27.39	27.76	26.75	26.98	663,015	-0.59(-2.14%)
Nov 16, 2018	28.42	28.42	26.90	27.57	251,300	-1.24(-4.30%)
Nov 15, 2018	28.39	29.26	27.28	28.81	554,209	+0.16(+0.56%)
Nov 14, 2018	29.52	30.50	28.47	28.65	246,827	-0.42(-1.44%)
Nov 13, 2018	28.71	29.71	28.50	29.07	195,804	+0.41(+1.43%)
Nov 12, 2018	29.11	29.43	28.55	28.66	179,845	-0.46(-1.58%)
Nov 09, 2018	30.02	30.64	28.78	29.12	154,800	-1.18(-3.89%)
Nov 08, 2018	29.52	30.54	29.27	30.30	173,147	+0.64(+2.16%)
Nov 07, 2018	30.33	30.80	29.22	29.66	343,139	-0.49(-1.63%)
Nov 06, 2018	29.45	30.28	29.11	30.15	200,915	+0.69(+2.34%)
Nov 05, 2018	29.69	30.63	29.36	29.46	367,702	-0.24(-0.81%)
Nov 02, 2018	28.44	29.74	28.36	29.70	318,800	+1.44(+5.10%)

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.