Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.92	18.92	17.36	18.20	1,583,916	-0.40(-2.16%)
Jan 30, 2019	18.62	18.64	18.15	18.61	510,531	+0.17(+0.93%)
Jan 29, 2019	18.03	18.45	18.01	18.44	741,114	+0.36(+1.99%)
Jan 28, 2019	17.93	18.18	17.84	18.08	324,601	+0.03(+0.14%)
Jan 25, 2019	17.86	18.16	17.76	18.05	292,979	+0.39(+2.23%)
Jan 24, 2019	17.70	17.95	17.60	17.66	447,476	+0.02(+0.10%)
Jan 23, 2019	17.95	18.14	17.45	17.64	424,420	-0.21(-1.20%)
Jan 22, 2019	18.20	18.26	17.81	17.85	786,253	-0.49(-2.66%)
Jan 18, 2019	17.97	18.44	17.94	18.34	606,377	+0.54(+3.03%)
Jan 17, 2019	17.31	17.91	17.30	17.80	585,140	+0.66(+3.85%)
Jan 16, 2019	17.04	17.40	17.04	17.14	825,610	+0.13(+0.76%)
Jan 15, 2019	17.42	17.56	16.94	17.01	871,041	-0.41(-2.36%)
Jan 14, 2019	17.32	17.67	17.31	17.42	946,915	+0.04(+0.25%)
Jan 11, 2019	17.49	17.70	17.24	17.38	653,165	-0.03(-0.20%)
Jan 10, 2019	17.55	17.55	17.25	17.42	624,974	-0.24(-1.36%)
Jan 09, 2019	17.40	17.82	17.24	17.66	936,904	+0.33(+1.93%)
Jan 08, 2019	16.92	17.42	16.85	17.32	771,272	+0.66(+3.96%)
Jan 07, 2019	16.36	16.82	16.21	16.66	1,407,343	+0.30(+1.83%)
Jan 04, 2019	16.48	16.51	16.15	16.36	1,020,352	+0.45(+2.86%)
Jan 03, 2019	16.16	16.30	15.91	15.91	403,164	-0.37(-2.26%)
Jan 02, 2019	15.74	16.46	15.63	16.28	1,074,211	+0.27(+1.71%)
Dec 31, 2018	15.82	16.05	15.73	16.00	692,486	+0.20(+1.25%)
Dec 28, 2018	15.91	16.21	15.75	15.80	522,952	-0.12(-0.75%)
Dec 27, 2018	15.40	15.93	15.40	15.92	642,331	+0.28(+1.81%)
Dec 26, 2018	15.44	15.82	15.38	15.64	1,243,505	+0.26(+1.67%)
Dec 24, 2018	15.19	15.56	15.05	15.38	312,348	+0.00(+0.00%)
Dec 21, 2018	15.76	15.92	15.30	15.38	1,975,949	-0.33(-2.07%)
Dec 20, 2018	15.84	16.22	15.62	15.71	725,477	-0.25(-1.56%)
Dec 19, 2018	16.16	16.59	15.91	15.96	1,415,958	-0.32(-1.95%)
Dec 18, 2018	16.28	16.61	16.08	16.28	1,154,583	-0.10(-0.63%)
Dec 17, 2018	16.33	16.49	16.10	16.38	1,254,535	-0.01(-0.05%)
Dec 14, 2018	16.72	16.95	16.33	16.39	1,686,936	-0.63(-3.68%)
Dec 13, 2018	17.37	17.50	16.82	17.01	1,065,624	-0.28(-1.64%)
Dec 12, 2018	17.58	17.59	17.27	17.30	664,801	+0.02(+0.10%)
Dec 11, 2018	17.36	17.58	17.06	17.28	846,980	+0.21(+1.20%)
Dec 10, 2018	16.89	17.10	16.59	17.07	944,361	+0.08(+0.45%)
Dec 07, 2018	17.47	17.53	16.95	17.00	737,961	-0.43(-2.45%)
Dec 06, 2018	16.89	17.44	16.82	17.42	775,143	+0.20(+1.14%)
Dec 04, 2018	18.94	19.00	17.10	17.23	993,428	-1.80(-9.47%)
Dec 03, 2018	19.41	19.50	19.02	19.03	579,883	-0.05(-0.27%)
Nov 30, 2018	18.71	19.34	18.71	19.08	540,423	+0.32(+1.68%)
Nov 29, 2018	19.05	19.14	18.75	18.77	462,423	-0.32(-1.66%)
Nov 28, 2018	18.44	19.08	18.29	19.08	944,255	+0.73(+4.01%)
Nov 27, 2018	18.85	18.95	18.30	18.35	615,639	-0.61(-3.20%)
Nov 26, 2018	18.91	19.18	18.80	18.95	553,481	+0.17(+0.91%)
Nov 23, 2018	18.47	18.87	18.47	18.78	198,240	+0.12(+0.64%)
Nov 21, 2018		18.66	18.66	18.66	0	+0.32(+1.72%)
Nov 20, 2018	18.82	18.89	18.25	18.35	579,480	-0.74(-3.89%)
Nov 19, 2018	19.09	19.28	18.99	19.09	919,335	-0.13(-0.67%)
Nov 16, 2018	19.10	19.53	18.99	19.22	679,917	-0.04(-0.22%)
Nov 15, 2018	18.96	19.33	18.76	19.26	559,130	+0.14(+0.71%)
Nov 14, 2018	19.18	19.41	18.90	19.12	861,407	+0.07(+0.36%)
Nov 13, 2018	19.25	19.50	18.94	19.06	791,712	-0.16(-0.85%)
Nov 12, 2018	19.65	19.72	19.20	19.22	699,282	-0.43(-2.17%)
Nov 09, 2018	19.65	19.71	19.40	19.65	1,302,609	-0.12(-0.61%)
Nov 08, 2018	19.86	20.00	19.60	19.77	1,225,561	-0.13(-0.64%)
Nov 07, 2018	19.56	19.91	19.27	19.89	1,149,288	+0.66(+3.42%)
Nov 06, 2018	19.21	19.35	18.71	19.24	1,389,641	-0.01(-0.04%)
Nov 05, 2018	18.72	19.34	18.36	19.24	1,588,726	+0.55(+2.93%)
Nov 02, 2018	19.47	19.77	18.50	18.70	1,172,593	-0.84(-4.29%)

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.