Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.45	19.56	18.69	18.90	2,491,377	-0.35(-1.81%)
Jan 30, 2019	18.71	19.29	18.43	19.25	2,048,017	+0.60(+3.22%)
Jan 29, 2019	18.49	18.81	18.15	18.65	2,067,892	+0.34(+1.85%)
Jan 28, 2019	18.45	18.45	17.84	18.31	1,893,262	-0.39(-2.07%)
Jan 25, 2019	18.25	18.95	18.22	18.70	2,039,381	+0.55(+3.04%)
Jan 24, 2019	17.89	18.22	17.76	18.14	1,396,049	+0.19(+1.08%)
Jan 23, 2019	18.44	18.54	17.76	17.95	1,852,126	-0.28(-1.54%)
Jan 22, 2019	19.00	19.00	18.15	18.23	2,117,556	-1.08(-5.57%)
Jan 18, 2019	19.09	19.33	18.70	19.31	1,601,273	+0.49(+2.63%)
Jan 17, 2019	18.68	18.87	18.34	18.81	1,842,755	-0.10(-0.51%)
Jan 16, 2019	18.63	19.21	18.63	18.91	1,631,399	+0.08(+0.41%)
Jan 15, 2019	18.58	19.02	18.39	18.83	1,974,796	+0.47(+2.53%)
Jan 14, 2019	18.37	18.69	17.90	18.37	1,959,396	-0.38(-2.02%)
Jan 11, 2019	18.79	18.88	18.39	18.74	2,338,195	-0.43(-2.22%)
Jan 10, 2019	18.81	19.41	18.64	19.17	2,430,077	+0.02(+0.10%)
Jan 09, 2019	18.68	19.19	18.20	19.15	2,809,136	+0.83(+4.55%)
Jan 08, 2019	18.07	18.42	17.66	18.32	3,245,349	+0.62(+3.50%)
Jan 07, 2019	16.52	17.88	16.26	17.70	4,011,944	+1.19(+7.22%)
Jan 04, 2019	15.87	16.63	15.60	16.50	3,476,596	+1.07(+6.91%)
Jan 03, 2019	15.59	15.92	15.00	15.44	2,156,415	-0.14(-0.87%)
Jan 02, 2019	14.62	15.61	14.34	15.57	2,338,430	+0.52(+3.48%)
Dec 31, 2018	15.17	15.34	14.77	15.05	1,785,967	+0.04(+0.26%)
Dec 28, 2018	15.43	15.53	14.96	15.01	1,867,068	-0.33(-2.15%)
Dec 27, 2018	15.02	15.35	14.61	15.34	2,456,488	-0.06(-0.38%)
Dec 26, 2018	13.90	15.45	13.54	15.40	3,543,086	+1.72(+12.54%)
Dec 24, 2018	14.02	14.30	13.57	13.68	1,204,230	-0.62(-4.34%)
Dec 21, 2018	15.08	15.08	14.12	14.30	5,841,515	-0.85(-5.63%)
Dec 20, 2018	15.23	15.77	15.13	15.16	2,467,469	-0.48(-3.10%)
Dec 19, 2018	16.01	16.49	15.44	15.64	2,215,100	-0.34(-2.12%)
Dec 18, 2018	16.35	16.72	15.87	15.98	2,882,278	-0.28(-1.73%)
Dec 17, 2018	16.67	16.97	16.16	16.26	2,417,114	-0.57(-3.40%)
Dec 14, 2018	17.75	17.86	16.69	16.83	3,191,093	-1.16(-6.46%)
Dec 13, 2018	18.36	18.69	17.77	18.00	2,943,348	-0.50(-2.72%)
Dec 12, 2018	18.77	19.29	18.39	18.50	3,176,374	+0.01(+0.05%)
Dec 11, 2018	19.15	19.53	18.39	18.49	3,339,125	-0.59(-3.10%)
Dec 10, 2018	20.24	20.75	18.83	19.08	2,683,662	-1.55(-7.52%)
Dec 07, 2018	21.52	21.71	20.59	20.63	2,440,654	-0.44(-2.07%)
Dec 06, 2018	22.10	22.10	20.68	21.07	2,329,705	-1.58(-6.97%)
Dec 04, 2018	23.61	23.68	22.62	22.65	2,167,429	-0.96(-4.06%)
Dec 03, 2018	23.19	23.90	23.03	23.61	2,795,549	+1.51(+6.84%)
Nov 30, 2018	22.26	22.48	21.69	22.10	2,392,262	-0.52(-2.31%)
Nov 29, 2018	22.12	22.87	22.05	22.62	2,021,802	+0.59(+2.68%)
Nov 28, 2018	21.46	22.03	20.77	22.03	1,905,540	+0.77(+3.60%)
Nov 27, 2018	21.94	22.10	21.21	21.26	1,706,500	-0.78(-3.52%)
Nov 26, 2018	22.10	22.66	21.84	22.04	1,698,436	+0.43(+1.97%)
Nov 23, 2018	21.54	22.33	21.52	21.61	761,685	-1.06(-4.66%)
Nov 21, 2018		22.67	22.67	22.67	0	+0.39(+1.74%)
Nov 20, 2018	23.14	23.15	21.90	22.28	2,217,640	-1.42(-5.97%)
Nov 19, 2018	23.26	23.99	23.17	23.70	1,654,698	-0.25(-1.05%)
Nov 16, 2018	23.77	24.69	23.70	23.95	2,519,278	+0.03(+0.12%)
Nov 15, 2018	22.95	24.08	22.93	23.92	1,414,466	+0.76(+3.26%)
Nov 14, 2018	23.65	24.14	23.10	23.16	1,909,324	+0.07(+0.29%)
Nov 13, 2018	23.89	24.31	23.01	23.10	2,142,115	-0.93(-3.87%)
Nov 12, 2018	26.07	26.11	24.00	24.03	1,729,151	-1.72(-6.66%)
Nov 09, 2018	25.60	25.93	24.87	25.74	2,031,643	-0.42(-1.59%)
Nov 08, 2018	27.73	27.87	25.88	26.16	1,583,045	-1.65(-5.93%)
Nov 07, 2018	27.43	27.90	27.13	27.81	1,421,254	+1.10(+4.14%)
Nov 06, 2018	27.30	27.47	26.56	26.70	1,051,148	-0.56(-2.06%)
Nov 05, 2018	27.51	27.51	26.67	27.26	1,979,276	+0.73(+2.74%)
Nov 02, 2018	28.08	28.13	26.39	26.54	3,095,856	-1.49(-5.32%)

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.