Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.19	19.55	18.98	19.54	2,904,184	+0.59(+3.13%)
Jan 30, 2019	18.68	19.32	18.58	18.94	2,843,624	+0.28(+1.49%)
Jan 29, 2019	18.27	18.76	18.07	18.67	3,054,665	+0.61(+3.39%)
Jan 28, 2019	18.15	18.23	17.91	18.05	2,715,054	-0.08(-0.46%)
Jan 25, 2019	17.68	18.18	17.63	18.14	2,388,389	+0.66(+3.76%)
Jan 24, 2019	17.37	17.53	17.37	17.48	1,120,927	+0.00(+0.00%)
Jan 23, 2019	17.44	17.53	17.30	17.48	1,362,497	+0.01(+0.05%)
Jan 22, 2019	17.57	17.62	17.18	17.47	2,161,058	-0.15(-0.84%)
Jan 18, 2019	17.56	17.78	17.51	17.62	1,824,498	-0.10(-0.58%)
Jan 17, 2019	17.62	17.79	17.59	17.72	1,505,796	+0.01(+0.05%)
Jan 16, 2019	17.58	17.79	17.51	17.71	1,559,387	+0.10(+0.58%)
Jan 15, 2019	17.74	17.82	17.40	17.61	1,893,502	-0.13(-0.73%)
Jan 14, 2019	17.90	18.13	17.61	17.74	1,303,661	-0.16(-0.88%)
Jan 11, 2019	17.83	18.01	17.78	17.90	1,271,074	+0.05(+0.26%)
Jan 10, 2019	18.05	18.07	17.70	17.85	2,037,648	-0.21(-1.18%)
Jan 09, 2019	17.91	18.15	17.90	18.06	1,477,148	+0.14(+0.78%)
Jan 08, 2019	17.66	17.97	17.59	17.92	1,596,771	+0.12(+0.68%)
Jan 07, 2019	18.15	18.20	17.63	17.80	2,197,400	-0.14(-0.77%)
Jan 04, 2019	18.03	18.21	17.84	17.94	2,139,569	-0.31(-1.68%)
Jan 03, 2019	18.11	18.27	17.84	18.25	2,375,081	+0.36(+2.02%)
Jan 02, 2019	18.04	18.22	17.77	17.89	1,958,772	-0.21(-1.18%)
Dec 31, 2018	18.05	18.14	17.79	18.10	2,240,133	+0.17(+0.93%)
Dec 28, 2018	17.90	18.16	17.78	17.93	3,128,806	-0.11(-0.62%)
Dec 27, 2018	17.62	18.06	17.62	18.04	2,893,847	+0.53(+3.02%)
Dec 26, 2018	18.17	18.20	17.40	17.52	2,335,684	-0.51(-2.83%)
Dec 24, 2018	17.73	18.15	17.70	18.03	2,498,772	+0.50(+2.86%)
Dec 21, 2018	17.82	17.92	17.36	17.53	4,426,424	-0.39(-2.17%)
Dec 20, 2018	17.76	18.23	17.71	17.91	5,290,451	+0.53(+3.04%)
Dec 19, 2018	18.52	18.70	17.38	17.39	5,176,288	-0.95(-5.20%)
Dec 18, 2018	17.61	18.58	17.52	18.34	6,154,601	+0.71(+4.05%)
Dec 17, 2018	17.46	17.91	17.46	17.63	7,716,531	+0.07(+0.42%)
Dec 14, 2018	17.98	18.21	16.98	17.55	16,130,880	+2.18(+14.17%)
Dec 13, 2018	15.40	15.47	15.20	15.38	1,731,537	-0.06(-0.36%)
Dec 12, 2018	15.25	15.59	15.25	15.43	1,943,007	+0.25(+1.65%)
Dec 11, 2018	15.26	15.48	15.12	15.18	1,990,477	+0.01(+0.06%)
Dec 10, 2018	15.25	15.43	15.02	15.17	2,784,639	-0.17(-1.09%)
Dec 07, 2018	15.16	15.43	15.04	15.34	2,607,860	+0.32(+2.16%)
Dec 06, 2018	14.83	15.05	14.58	15.01	3,332,787	+0.09(+0.62%)
Dec 04, 2018	15.01	15.11	14.88	14.92	2,057,564	-0.01(-0.06%)
Dec 03, 2018	14.83	14.97	14.66	14.93	1,936,978	+0.44(+3.00%)
Nov 30, 2018	14.50	14.62	14.30	14.49	1,986,458	-0.08(-0.57%)
Nov 29, 2018	14.73	14.89	14.49	14.58	2,865,827	+0.03(+0.19%)
Nov 28, 2018	14.12	14.60	14.05	14.55	2,717,295	+0.43(+3.07%)
Nov 27, 2018	14.50	14.58	14.08	14.12	3,076,707	-0.38(-2.61%)
Nov 26, 2018	14.65	14.89	14.48	14.50	1,312,606	-0.11(-0.76%)
Nov 23, 2018	14.88	15.07	14.50	14.61	1,436,799	-0.41(-2.76%)
Nov 21, 2018		15.02	15.02	15.02	0	+0.46(+3.16%)
Nov 20, 2018	14.87	14.87	14.34	14.56	2,765,883	-0.20(-1.37%)
Nov 19, 2018	14.85	15.17	14.69	14.76	3,260,713	-0.10(-0.68%)
Nov 16, 2018	14.23	14.97	14.19	14.86	5,913,991	+0.66(+4.67%)
Nov 15, 2018	14.57	14.93	13.90	14.20	5,213,841	-0.53(-3.63%)
Nov 14, 2018	14.37	14.93	14.34	14.73	3,918,107	+0.25(+1.72%)
Nov 13, 2018	14.61	14.76	14.14	14.49	2,297,853	-0.08(-0.57%)
Nov 12, 2018	14.91	14.92	14.41	14.57	2,647,541	-0.43(-2.89%)
Nov 09, 2018	14.92	15.06	14.63	15.00	2,730,677	-0.09(-0.61%)
Nov 08, 2018	15.04	15.25	14.96	15.09	2,418,330	-0.03(-0.18%)
Nov 07, 2018	15.42	15.42	15.10	15.12	2,554,044	-0.18(-1.14%)
Nov 06, 2018	15.43	15.55	15.20	15.30	1,753,452	-0.14(-0.90%)
Nov 05, 2018	15.77	15.80	15.27	15.44	2,642,257	-0.37(-2.33%)
Nov 02, 2018	15.79	15.80	15.50	15.80	2,420,420	-0.02(-0.12%)

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.