Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.29	19.66	19.08	19.64	2,889,070	+0.60(+3.13%)
Jan 30, 2019	18.78	19.42	18.68	19.04	2,828,826	+0.28(+1.49%)
Jan 29, 2019	18.36	18.86	18.16	18.76	3,038,768	+0.61(+3.39%)
Jan 28, 2019	18.24	18.32	18.00	18.15	2,700,924	-0.08(-0.46%)
Jan 25, 2019	17.78	18.28	17.72	18.23	2,375,959	+0.66(+3.76%)
Jan 24, 2019	17.46	17.62	17.46	17.57	1,115,094	+0.00(+0.00%)
Jan 23, 2019	17.53	17.62	17.39	17.57	1,355,407	+0.01(+0.05%)
Jan 22, 2019	17.66	17.71	17.27	17.56	2,149,811	-0.15(-0.84%)
Jan 18, 2019	17.65	17.87	17.60	17.71	1,815,003	-0.10(-0.57%)
Jan 17, 2019	17.71	17.88	17.68	17.81	1,497,960	+0.01(+0.05%)
Jan 16, 2019	17.67	17.89	17.60	17.80	1,551,272	+0.10(+0.58%)
Jan 15, 2019	17.83	17.92	17.49	17.70	1,883,648	-0.13(-0.73%)
Jan 14, 2019	17.99	18.22	17.70	17.83	1,296,876	-0.16(-0.88%)
Jan 11, 2019	17.92	18.10	17.88	17.99	1,264,459	+0.05(+0.26%)
Jan 10, 2019	18.15	18.16	17.79	17.94	2,027,044	-0.21(-1.18%)
Jan 09, 2019	18.00	18.24	17.99	18.16	1,469,461	+0.14(+0.78%)
Jan 08, 2019	17.75	18.06	17.68	18.02	1,588,461	+0.12(+0.68%)
Jan 07, 2019	18.24	18.30	17.72	17.90	2,185,964	-0.14(-0.77%)
Jan 04, 2019	18.12	18.31	17.93	18.04	2,128,435	-0.31(-1.68%)
Jan 03, 2019	18.20	18.36	17.93	18.34	2,362,721	+0.36(+2.02%)
Jan 02, 2019	18.14	18.32	17.86	17.98	1,948,579	-0.21(-1.18%)
Dec 31, 2018	18.15	18.23	17.89	18.19	2,228,475	+0.17(+0.93%)
Dec 28, 2018	17.99	18.25	17.88	18.03	3,112,523	-0.11(-0.62%)
Dec 27, 2018	17.71	18.16	17.71	18.14	2,878,787	+0.53(+3.02%)
Dec 26, 2018	18.27	18.30	17.49	17.61	2,323,528	-0.51(-2.83%)
Dec 24, 2018	17.82	18.24	17.79	18.12	2,485,768	+0.50(+2.86%)
Dec 21, 2018	17.92	18.02	17.45	17.62	4,403,388	-0.39(-2.17%)
Dec 20, 2018	17.85	18.32	17.80	18.01	5,262,919	+0.53(+3.04%)
Dec 19, 2018	18.61	18.80	17.47	17.48	5,149,350	-0.96(-5.20%)
Dec 18, 2018	17.70	18.68	17.61	18.44	6,122,572	+0.72(+4.05%)
Dec 17, 2018	17.55	18.00	17.55	17.72	7,676,373	+0.07(+0.42%)
Dec 14, 2018	18.07	18.31	17.07	17.64	16,046,933	+2.19(+14.17%)
Dec 13, 2018	15.48	15.55	15.28	15.46	1,722,526	-0.06(-0.36%)
Dec 12, 2018	15.33	15.67	15.33	15.51	1,932,895	+0.25(+1.65%)
Dec 11, 2018	15.34	15.56	15.20	15.26	1,980,118	+0.01(+0.06%)
Dec 10, 2018	15.33	15.51	15.10	15.25	2,770,148	-0.17(-1.09%)
Dec 07, 2018	15.24	15.51	15.12	15.42	2,594,288	+0.33(+2.16%)
Dec 06, 2018	14.91	15.13	14.65	15.09	3,315,443	+0.09(+0.62%)
Dec 04, 2018	15.09	15.19	14.96	15.00	2,046,856	-0.01(-0.06%)
Dec 03, 2018	14.91	15.05	14.74	15.01	1,926,898	+0.44(+3.01%)
Nov 30, 2018	14.58	14.70	14.38	14.57	1,976,120	-0.08(-0.57%)
Nov 29, 2018	14.80	14.97	14.57	14.65	2,850,913	+0.03(+0.19%)
Nov 28, 2018	14.19	14.67	14.13	14.63	2,703,154	+0.44(+3.07%)
Nov 27, 2018	14.58	14.65	14.15	14.19	3,060,696	-0.38(-2.61%)
Nov 26, 2018	14.73	14.97	14.55	14.57	1,305,775	-0.11(-0.76%)
Nov 23, 2018	14.96	15.15	14.58	14.68	1,429,321	-0.42(-2.76%)
Nov 21, 2018		15.10	15.10	15.10	0	+0.46(+3.16%)
Nov 20, 2018	14.95	14.95	14.41	14.64	2,751,489	-0.20(-1.37%)
Nov 19, 2018	14.92	15.25	14.77	14.84	3,243,744	-0.10(-0.68%)
Nov 16, 2018	14.30	15.05	14.27	14.94	5,883,213	+0.67(+4.67%)
Nov 15, 2018	14.64	15.01	13.97	14.27	5,186,707	-0.54(-3.63%)
Nov 14, 2018	14.44	15.01	14.41	14.81	3,897,717	+0.25(+1.72%)
Nov 13, 2018	14.68	14.84	14.22	14.56	2,285,894	-0.08(-0.57%)
Nov 12, 2018	14.99	15.00	14.49	14.64	2,633,762	-0.44(-2.89%)
Nov 09, 2018	15.00	15.14	14.71	15.08	2,716,467	-0.09(-0.61%)
Nov 08, 2018	15.12	15.33	15.04	15.17	2,405,745	-0.03(-0.18%)
Nov 07, 2018	15.50	15.50	15.18	15.20	2,540,753	-0.18(-1.14%)
Nov 06, 2018	15.51	15.63	15.28	15.38	1,744,327	-0.14(-0.90%)
Nov 05, 2018	15.85	15.89	15.35	15.52	2,628,506	-0.37(-2.33%)
Nov 02, 2018	15.87	15.89	15.59	15.89	2,407,824	-0.02(-0.12%)

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.