Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.98	19.13	18.60	18.68	4,023,510	-0.70(-3.60%)
Jan 30, 2019	19.20	19.47	18.82	19.38	3,533,929	+0.91(+4.93%)
Jan 29, 2019	18.25	18.65	18.19	18.47	1,496,070	+0.20(+1.12%)
Jan 28, 2019	18.31	18.43	18.05	18.26	2,489,184	-0.21(-1.15%)
Jan 25, 2019	17.90	18.75	17.84	18.48	3,677,475	+0.95(+5.43%)
Jan 24, 2019	17.50	17.80	17.47	17.52	2,908,155	-0.06(-0.34%)
Jan 23, 2019	18.03	18.08	17.34	17.58	2,505,534	-0.36(-1.99%)
Jan 22, 2019	18.54	18.56	17.86	17.94	4,030,207	-0.79(-4.22%)
Jan 18, 2019	18.51	18.87	18.37	18.73	3,916,822	+0.40(+2.18%)
Jan 17, 2019	17.96	18.55	17.82	18.33	2,501,012	+0.38(+2.13%)
Jan 16, 2019	17.68	18.12	17.64	17.95	2,266,564	+0.26(+1.49%)
Jan 15, 2019	17.85	18.01	17.54	17.68	1,735,618	-0.18(-1.00%)
Jan 14, 2019	17.79	18.11	17.68	17.86	2,601,647	-0.20(-1.08%)
Jan 11, 2019	18.20	18.45	18.02	18.06	2,503,557	-0.25(-1.35%)
Jan 10, 2019	17.77	18.32	17.74	18.31	2,774,264	+0.38(+2.14%)
Jan 09, 2019	17.83	18.15	17.60	17.92	4,902,902	+0.20(+1.15%)
Jan 08, 2019	17.80	17.97	17.54	17.72	3,245,001	+0.10(+0.58%)
Jan 07, 2019	17.84	18.10	17.28	17.62	3,303,474	-0.29(-1.61%)
Jan 04, 2019	16.92	17.99	16.83	17.91	5,068,510	+1.43(+8.67%)
Jan 03, 2019	16.73	16.80	16.35	16.48	2,169,783	-0.32(-1.92%)
Jan 02, 2019	16.13	16.99	16.06	16.80	2,410,577	+0.40(+2.44%)
Dec 31, 2018	16.22	16.48	16.02	16.40	2,400,526	+0.20(+1.21%)
Dec 28, 2018	16.27	16.55	16.10	16.21	2,267,504	-0.03(-0.16%)
Dec 27, 2018	15.96	16.23	15.42	16.23	4,748,091	-0.20(-1.19%)
Dec 26, 2018	15.41	16.46	15.11	16.43	3,402,953	+1.00(+6.50%)
Dec 24, 2018	15.38	15.84	14.95	15.42	2,073,203	-0.01(-0.06%)
Dec 21, 2018	15.53	15.87	15.35	15.43	5,582,607	-0.09(-0.60%)
Dec 20, 2018	15.41	15.95	15.22	15.53	6,217,162	-0.03(-0.16%)
Dec 19, 2018	15.87	16.29	15.55	15.55	7,043,926	-0.31(-1.93%)
Dec 18, 2018	15.65	16.08	15.65	15.86	4,511,974	+0.37(+2.36%)
Dec 17, 2018	15.56	15.98	15.39	15.49	3,989,494	-0.07(-0.44%)
Dec 14, 2018	15.75	16.04	15.25	15.56	5,083,683	-0.48(-3.02%)
Dec 13, 2018	16.37	16.40	15.81	16.04	4,562,211	-0.23(-1.40%)
Dec 12, 2018	16.54	16.76	16.26	16.27	3,488,366	+0.13(+0.78%)
Dec 11, 2018	16.20	16.47	16.00	16.14	6,250,797	+0.36(+2.30%)
Dec 10, 2018	15.26	15.95	15.18	15.78	5,071,060	+0.46(+2.97%)
Dec 07, 2018	16.20	16.60	15.29	15.33	5,716,718	-0.80(-4.97%)
Dec 06, 2018	16.11	16.16	15.72	16.13	5,341,077	-0.35(-2.15%)
Dec 04, 2018	17.29	17.42	16.47	16.48	5,465,256	-0.87(-5.01%)
Dec 03, 2018	17.53	17.99	17.25	17.35	3,677,420	+0.30(+1.78%)
Nov 30, 2018	16.68	17.22	16.68	17.05	4,019,826	+0.28(+1.66%)
Nov 29, 2018	16.88	16.91	16.39	16.77	4,417,977	-0.13(-0.75%)
Nov 28, 2018	16.80	16.94	16.08	16.90	4,561,979	+0.22(+1.31%)
Nov 27, 2018	16.95	16.95	16.18	16.68	4,931,406	-0.46(-2.66%)
Nov 26, 2018	17.20	17.65	17.09	17.13	2,613,041	+0.11(+0.64%)
Nov 23, 2018	17.09	17.24	16.85	17.02	1,081,996	-0.33(-1.90%)
Nov 21, 2018		17.35	17.35	17.35	0	+0.57(+3.42%)
Nov 20, 2018	16.93	17.23	16.56	16.78	3,293,102	-0.66(-3.77%)
Nov 19, 2018	17.57	17.87	17.40	17.43	4,462,757	-0.25(-1.43%)
Nov 16, 2018	18.13	18.20	17.35	17.69	3,679,048	-0.62(-3.41%)
Nov 15, 2018	18.20	18.42	17.81	18.31	2,555,596	+0.03(+0.18%)
Nov 14, 2018	18.24	18.74	18.02	18.28	3,346,915	+0.28(+1.55%)
Nov 13, 2018	18.53	18.88	17.99	18.00	3,401,303	-0.54(-2.91%)
Nov 12, 2018	18.78	18.92	18.41	18.54	2,563,657	-0.17(-0.90%)
Nov 09, 2018	19.08	19.16	18.57	18.71	3,586,055	-0.81(-4.15%)
Nov 08, 2018	19.74	19.81	19.34	19.52	3,122,010	-0.45(-2.24%)
Nov 07, 2018	19.81	20.07	19.54	19.96	2,631,925	+0.38(+1.94%)
Nov 06, 2018	19.41	19.98	19.25	19.58	4,830,868	+0.34(+1.75%)
Nov 05, 2018	19.88	19.91	19.10	19.25	4,069,906	-0.51(-2.56%)
Nov 02, 2018	19.82	20.10	19.47	19.75	6,396,731	+0.13(+0.64%)

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.