Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.34	18.49	18.28	18.42	9,159,163	+0.02(+0.13%)
Jan 30, 2019	18.43	18.48	18.16	18.39	2,749,046	-0.03(-0.18%)
Jan 29, 2019	18.20	18.47	18.18	18.42	4,260,500	+0.21(+1.16%)
Jan 28, 2019	17.99	18.24	17.90	18.21	3,862,166	+0.07(+0.40%)
Jan 25, 2019	18.17	18.26	17.84	18.14	3,719,371	+0.14(+0.76%)
Jan 24, 2019	17.72	18.03	17.65	18.00	4,494,267	+0.28(+1.55%)
Jan 23, 2019	17.59	17.78	17.47	17.73	3,819,296	+0.20(+1.15%)
Jan 22, 2019	17.95	17.99	17.39	17.52	7,733,842	-0.49(-2.70%)
Jan 18, 2019	18.09	18.14	17.86	18.01	4,242,927	-0.07(-0.40%)
Jan 17, 2019	17.88	18.08	17.88	18.08	2,934,962	+0.11(+0.59%)
Jan 16, 2019	18.08	18.12	17.92	17.98	4,612,697	-0.05(-0.27%)
Jan 15, 2019	18.05	18.16	17.93	18.03	3,161,513	-0.03(-0.18%)
Jan 14, 2019	17.86	18.08	17.86	18.06	5,540,231	+0.02(+0.13%)
Jan 11, 2019	17.94	18.05	17.81	18.03	2,650,887	+0.02(+0.13%)
Jan 10, 2019	17.86	18.02	17.57	18.01	4,160,635	+0.05(+0.27%)
Jan 09, 2019	17.80	18.08	17.67	17.96	6,159,745	+0.24(+1.37%)
Jan 08, 2019	17.44	17.77	17.32	17.72	7,662,248	+0.53(+3.06%)
Jan 07, 2019	16.82	17.33	16.82	17.19	10,265,416	+0.41(+2.46%)
Jan 04, 2019	16.70	16.88	16.64	16.78	4,760,676	+0.27(+1.62%)
Jan 03, 2019	16.32	16.63	16.21	16.51	8,207,095	+0.13(+0.79%)
Jan 02, 2019	16.47	16.64	16.30	16.38	8,513,046	-0.32(-1.89%)
Dec 31, 2018	16.64	16.75	16.53	16.70	3,786,329	+0.16(+0.98%)
Dec 28, 2018	16.67	16.76	16.46	16.54	4,088,874	+0.02(+0.10%)
Dec 27, 2018	16.29	16.52	15.95	16.52	5,718,495	+0.05(+0.30%)
Dec 26, 2018	16.04	16.48	15.87	16.47	6,348,583	+0.49(+3.04%)
Dec 24, 2018	16.24	16.38	15.95	15.99	2,326,599	-0.32(-1.99%)
Dec 21, 2018	17.02	17.18	16.26	16.31	11,823,244	-0.53(-3.17%)
Dec 20, 2018	17.23	17.31	16.63	16.84	6,427,549	-0.41(-2.39%)
Dec 19, 2018	17.75	17.78	17.18	17.26	5,587,719	-0.44(-2.47%)
Dec 18, 2018	17.76	18.05	17.50	17.69	4,971,917	+0.08(+0.46%)
Dec 17, 2018	17.75	17.96	17.52	17.61	11,278,808	-0.36(-2.03%)
Dec 14, 2018	18.67	18.67	17.87	17.98	5,410,859	-0.82(-4.35%)
Dec 13, 2018	19.39	19.56	18.59	18.80	5,436,279	-0.57(-2.93%)
Dec 12, 2018	18.76	19.44	18.76	19.36	8,785,617	+0.79(+4.27%)
Dec 11, 2018	18.79	18.89	18.47	18.57	4,794,391	+0.03(+0.17%)
Dec 10, 2018	18.33	18.56	17.97	18.54	5,049,846	+0.21(+1.15%)
Dec 07, 2018	18.59	18.71	18.25	18.33	4,247,498	-0.25(-1.35%)
Dec 06, 2018	18.65	18.78	18.23	18.58	6,493,258	-0.19(-1.04%)
Dec 04, 2018	19.16	19.35	18.71	18.77	5,865,851	-0.45(-2.36%)
Dec 03, 2018	19.22	19.46	19.10	19.22	4,409,636	+0.20(+1.06%)
Nov 30, 2018	19.65	19.68	18.80	19.02	9,681,953	-0.52(-2.65%)
Nov 29, 2018	19.51	19.64	19.43	19.54	6,311,095	-0.02(-0.08%)
Nov 28, 2018	19.14	19.57	19.08	19.56	6,534,211	+0.53(+2.78%)
Nov 27, 2018	18.64	19.11	18.64	19.03	3,781,433	+0.37(+1.98%)
Nov 26, 2018	18.43	18.66	18.27	18.66	3,623,995	+0.44(+2.42%)
Nov 23, 2018	18.41	18.46	18.22	18.22	1,419,343	-0.30(-1.65%)
Nov 21, 2018		18.52	18.52	18.52	0	+0.00(+0.00%)
Nov 20, 2018	18.73	18.79	18.38	18.52	4,374,392	-0.31(-1.66%)
Nov 19, 2018	19.29	19.31	18.75	18.83	4,803,287	-0.45(-2.33%)
Nov 16, 2018	19.20	19.40	19.12	19.28	4,068,369	+0.10(+0.50%)
Nov 15, 2018	19.26	19.37	19.04	19.19	6,046,866	-0.19(-0.99%)
Nov 14, 2018	19.35	19.81	19.31	19.38	5,133,805	+0.17(+0.88%)
Nov 13, 2018	19.39	19.46	19.08	19.21	4,687,245	-0.02(-0.12%)
Nov 12, 2018	19.12	19.39	19.11	19.24	4,329,448	+0.10(+0.55%)
Nov 09, 2018	19.10	19.40	19.04	19.13	5,122,720	-0.06(-0.33%)
Nov 08, 2018	19.07	19.20	18.94	19.20	4,295,683	+0.14(+0.72%)
Nov 07, 2018	18.99	19.17	18.86	19.06	5,085,920	+0.25(+1.32%)
Nov 06, 2018	18.51	18.86	18.51	18.81	3,560,808	+0.25(+1.34%)
Nov 05, 2018	18.36	18.71	18.36	18.56	6,795,567	+0.26(+1.45%)
Nov 02, 2018	18.73	18.98	18.26	18.30	8,770,271	-0.33(-1.77%)

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.