Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.40	18.40	16.08	17.10	4,715,149	-1.12(-6.15%)
Jan 30, 2019	20.25	20.54	17.05	18.22	4,260,135	-1.84(-9.17%)
Jan 29, 2019	19.69	20.24	19.63	20.06	885,887	+0.38(+1.93%)
Jan 28, 2019	19.75	19.92	19.47	19.68	730,935	-0.15(-0.76%)
Jan 25, 2019	19.76	19.93	19.45	19.83	744,500	+0.18(+0.92%)
Jan 24, 2019	19.66	19.84	19.52	19.65	473,178	-0.04(-0.20%)
Jan 23, 2019	19.60	19.77	19.42	19.69	707,051	+0.16(+0.82%)
Jan 22, 2019	19.70	19.96	19.32	19.53	1,259,110	-0.14(-0.71%)
Jan 18, 2019	19.54	19.81	19.48	19.67	663,200	+0.20(+1.03%)
Jan 17, 2019	19.39	19.66	19.27	19.47	673,608	+0.04(+0.21%)
Jan 16, 2019	19.31	19.57	19.08	19.43	674,680	+0.20(+1.04%)
Jan 15, 2019	19.17	19.44	19.02	19.23	505,548	+0.07(+0.37%)
Jan 14, 2019	19.41	19.54	19.09	19.16	984,464	-0.23(-1.19%)
Jan 11, 2019	19.44	19.82	19.23	19.39	843,300	+0.02(+0.10%)
Jan 10, 2019	19.24	19.55	19.05	19.37	932,920	+0.13(+0.68%)
Jan 09, 2019	19.00	19.58	18.87	19.24	2,013,843	+0.44(+2.34%)
Jan 08, 2019	18.86	19.10	18.57	18.80	1,313,571	+0.29(+1.57%)
Jan 07, 2019	17.98	18.62	17.67	18.51	1,580,599	+0.67(+3.76%)
Jan 04, 2019	17.04	18.03	16.99	17.84	1,674,000	+0.96(+5.69%)
Jan 03, 2019	17.31	17.42	16.81	16.88	733,902	-0.42(-2.43%)
Jan 02, 2019	17.29	17.48	17.11	17.30	832,971	-0.15(-0.86%)
Dec 31, 2018	17.34	17.51	17.11	17.45	1,181,500	+0.36(+2.11%)
Dec 28, 2018	17.00	17.23	16.86	17.09	883,600	+0.13(+0.77%)
Dec 27, 2018	16.47	16.97	16.40	16.96	549,933	+0.22(+1.31%)
Dec 26, 2018	16.04	16.81	15.92	16.74	575,041	+0.85(+5.35%)
Dec 24, 2018	15.79	16.14	15.55	15.89	293,100	-0.11(-0.69%)
Dec 21, 2018	16.23	16.54	15.97	16.00	1,343,200	-0.15(-0.93%)
Dec 20, 2018	16.45	16.60	16.01	16.15	833,022	-0.33(-2.00%)
Dec 19, 2018	16.58	16.93	16.26	16.48	916,503	-0.11(-0.66%)
Dec 18, 2018	16.84	17.05	16.52	16.59	765,748	-0.03(-0.18%)
Dec 17, 2018	16.85	17.09	16.55	16.62	929,044	-0.19(-1.13%)
Dec 14, 2018	17.05	17.35	16.64	16.81	993,900	-0.41(-2.38%)
Dec 13, 2018	17.55	17.67	17.21	17.22	632,592	-0.36(-2.05%)
Dec 12, 2018	17.64	17.95	17.45	17.58	627,674	+0.10(+0.57%)
Dec 11, 2018	17.82	17.90	17.31	17.48	711,749	-0.14(-0.79%)
Dec 10, 2018	17.61	17.79	17.29	17.62	742,102	-0.02(-0.11%)
Dec 07, 2018	17.87	18.11	17.50	17.64	846,700	-0.22(-1.23%)
Dec 06, 2018	17.39	17.86	17.00	17.86	935,883	+0.25(+1.42%)
Dec 04, 2018	18.03	18.25	17.56	17.61	1,626,700	-0.51(-2.81%)
Dec 03, 2018	18.53	18.60	17.52	18.12	1,762,624	-0.14(-0.77%)
Nov 30, 2018	17.72	18.32	17.72	18.26	1,296,500	+0.46(+2.58%)
Nov 29, 2018	17.92	18.07	17.59	17.80	1,042,865	-0.16(-0.89%)
Nov 28, 2018	17.70	17.98	17.16	17.96	1,073,116	+0.38(+2.16%)
Nov 27, 2018	17.17	17.70	16.83	17.58	1,609,834	+0.31(+1.80%)
Nov 26, 2018	18.25	18.36	17.16	17.27	2,230,229	-0.71(-3.95%)
Nov 23, 2018	17.00	18.12	16.99	17.98	2,241,800	+0.92(+5.39%)
Nov 21, 2018		17.06	17.06	17.06	0	+0.63(+3.83%)
Nov 20, 2018	16.40	16.74	16.28	16.43	907,221	-0.05(-0.30%)
Nov 19, 2018	16.34	16.77	16.33	16.48	679,241	+0.14(+0.86%)
Nov 16, 2018	16.27	16.46	16.22	16.34	1,723,400	-0.05(-0.31%)
Nov 15, 2018	16.21	16.42	15.91	16.39	736,160	+0.18(+1.11%)
Nov 14, 2018	16.26	16.55	16.07	16.21	1,591,594	+0.02(+0.12%)
Nov 13, 2018	16.27	16.51	16.10	16.19	546,043	+0.05(+0.31%)
Nov 12, 2018	16.42	16.48	16.08	16.14	535,858	-0.25(-1.53%)
Nov 09, 2018	16.61	16.61	16.02	16.39	1,761,200	-0.31(-1.86%)
Nov 08, 2018	15.97	16.84	15.88	16.70	1,716,641	+0.73(+4.57%)
Nov 07, 2018	15.71	16.17	15.49	15.97	1,768,655	+0.38(+2.44%)
Nov 06, 2018	16.14	16.16	15.48	15.59	1,143,700	-0.46(-2.87%)
Nov 05, 2018	15.86	16.41	15.73	16.05	2,098,812	+0.17(+1.07%)
Nov 02, 2018	15.16	15.91	15.09	15.88	1,652,800	+0.64(+4.20%)

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.