Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.45	19.56	18.68	18.90	2,491,563	-0.35(-1.81%)
Jan 30, 2019	18.71	19.29	18.43	19.25	2,048,171	+0.60(+3.22%)
Jan 29, 2019	18.49	18.81	18.15	18.65	2,068,047	+0.34(+1.85%)
Jan 28, 2019	18.45	18.45	17.84	18.31	1,893,403	-0.39(-2.07%)
Jan 25, 2019	18.25	18.95	18.22	18.69	2,039,534	+0.55(+3.04%)
Jan 24, 2019	17.89	18.22	17.75	18.14	1,396,153	+0.19(+1.08%)
Jan 23, 2019	18.44	18.54	17.75	17.95	1,852,265	-0.28(-1.54%)
Jan 22, 2019	18.99	18.99	18.15	18.23	2,117,714	-1.08(-5.57%)
Jan 18, 2019	19.09	19.32	18.70	19.30	1,601,393	+0.49(+2.63%)
Jan 17, 2019	18.67	18.87	18.34	18.81	1,842,893	-0.10(-0.51%)
Jan 16, 2019	18.63	19.21	18.63	18.91	1,631,521	+0.08(+0.41%)
Jan 15, 2019	18.58	19.01	18.39	18.83	1,974,944	+0.47(+2.53%)
Jan 14, 2019	18.36	18.68	17.90	18.36	1,959,543	-0.38(-2.02%)
Jan 11, 2019	18.79	18.88	18.39	18.74	2,338,370	-0.43(-2.22%)
Jan 10, 2019	18.81	19.41	18.64	19.17	2,430,259	+0.02(+0.10%)
Jan 09, 2019	18.67	19.19	18.20	19.15	2,809,346	+0.83(+4.55%)
Jan 08, 2019	18.07	18.42	17.66	18.32	3,245,592	+0.62(+3.50%)
Jan 07, 2019	16.52	17.88	16.26	17.70	4,012,244	+1.19(+7.22%)
Jan 04, 2019	15.86	16.63	15.60	16.50	3,476,856	+1.07(+6.91%)
Jan 03, 2019	15.59	15.92	15.00	15.44	2,156,576	-0.14(-0.87%)
Jan 02, 2019	14.61	15.61	14.34	15.57	2,338,605	+0.52(+3.48%)
Dec 31, 2018	15.17	15.34	14.77	15.05	1,786,101	+0.04(+0.26%)
Dec 28, 2018	15.43	15.52	14.96	15.01	1,867,208	-0.33(-2.15%)
Dec 27, 2018	15.02	15.35	14.60	15.34	2,456,672	-0.06(-0.38%)
Dec 26, 2018	13.90	15.45	13.54	15.40	3,543,351	+1.72(+12.54%)
Dec 24, 2018	14.02	14.29	13.57	13.68	1,204,321	-0.62(-4.34%)
Dec 21, 2018	15.08	15.08	14.12	14.30	5,841,952	-0.85(-5.63%)
Dec 20, 2018	15.22	15.77	15.13	15.16	2,467,653	-0.48(-3.10%)
Dec 19, 2018	16.01	16.48	15.44	15.64	2,215,266	-0.34(-2.12%)
Dec 18, 2018	16.35	16.72	15.86	15.98	2,882,494	-0.28(-1.73%)
Dec 17, 2018	16.67	16.97	16.15	16.26	2,417,295	-0.57(-3.40%)
Dec 14, 2018	17.74	17.86	16.69	16.83	3,191,332	-1.16(-6.46%)
Dec 13, 2018	18.35	18.68	17.77	18.00	2,943,568	-0.50(-2.72%)
Dec 12, 2018	18.77	19.29	18.39	18.50	3,176,612	+0.01(+0.05%)
Dec 11, 2018	19.15	19.53	18.39	18.49	3,339,375	-0.59(-3.10%)
Dec 10, 2018	20.23	20.75	18.83	19.08	2,683,863	-1.55(-7.52%)
Dec 07, 2018	21.51	21.71	20.59	20.63	2,440,837	-0.44(-2.07%)
Dec 06, 2018	22.10	22.10	20.68	21.07	2,329,879	-1.58(-6.97%)
Dec 04, 2018	23.61	23.68	22.62	22.65	2,167,592	-0.96(-4.06%)
Dec 03, 2018	23.19	23.90	23.03	23.61	2,795,758	+1.51(+6.84%)
Nov 30, 2018	22.26	22.48	21.69	22.10	2,392,441	-0.52(-2.31%)
Nov 29, 2018	22.11	22.87	22.05	22.62	2,021,953	+0.59(+2.68%)
Nov 28, 2018	21.46	22.03	20.77	22.03	1,905,683	+0.77(+3.60%)
Nov 27, 2018	21.94	22.10	21.21	21.26	1,706,628	-0.78(-3.52%)
Nov 26, 2018	22.10	22.66	21.83	22.04	1,698,563	+0.43(+1.97%)
Nov 23, 2018	21.54	22.33	21.51	21.61	761,742	-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	2,217,806	-1.41(-5.97%)
Nov 19, 2018	23.26	23.99	23.17	23.69	1,654,822	-0.25(-1.05%)
Nov 16, 2018	23.77	24.69	23.69	23.95	2,519,467	+0.03(+0.12%)
Nov 15, 2018	22.95	24.08	22.93	23.92	1,414,572	+0.76(+3.26%)
Nov 14, 2018	23.65	24.14	23.10	23.16	1,909,467	+0.07(+0.29%)
Nov 13, 2018	23.89	24.30	23.01	23.09	2,142,275	-0.93(-3.87%)
Nov 12, 2018	26.07	26.11	23.99	24.02	1,729,280	-1.72(-6.66%)
Nov 09, 2018	25.59	25.92	24.87	25.74	2,031,795	-0.42(-1.59%)
Nov 08, 2018	27.73	27.87	25.87	26.16	1,583,163	-1.65(-5.93%)
Nov 07, 2018	27.43	27.90	27.12	27.80	1,421,360	+1.10(+4.14%)
Nov 06, 2018	27.30	27.46	26.56	26.70	1,051,227	-0.56(-2.06%)
Nov 05, 2018	27.51	27.51	26.67	27.26	1,979,424	+0.73(+2.74%)
Nov 02, 2018	28.07	28.12	26.39	26.53	3,096,088	-1.49(-5.33%)

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.