Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.05	20.74	19.92	20.68	1,464,276	+0.27(+1.32%)
Jan 30, 2019	21.17	21.27	20.01	20.41	1,428,756	-0.38(-1.83%)
Jan 29, 2019	21.42	21.94	20.14	20.79	3,094,365	+1.87(+9.88%)
Jan 28, 2019	19.01	19.25	18.79	18.92	836,346	-0.38(-1.97%)
Jan 25, 2019	19.00	19.56	18.89	19.30	561,300	+0.59(+3.15%)
Jan 24, 2019	18.47	18.98	18.34	18.71	998,987	+0.22(+1.19%)
Jan 23, 2019	18.17	19.25	18.17	18.49	1,588,538	-1.15(-5.86%)
Jan 22, 2019	19.81	20.03	19.55	19.64	939,401	-0.36(-1.80%)
Jan 18, 2019	19.35	20.03	19.18	20.00	1,392,900	+0.80(+4.17%)
Jan 17, 2019	18.64	19.21	18.64	19.20	508,187	+0.46(+2.45%)
Jan 16, 2019	18.62	19.00	18.62	18.74	614,530	+0.00(+0.00%)
Jan 15, 2019	18.61	18.86	18.37	18.74	481,746	+0.20(+1.08%)
Jan 14, 2019	18.32	18.76	18.26	18.54	850,629	+0.09(+0.49%)
Jan 11, 2019	18.43	18.52	18.14	18.45	608,700	+0.01(+0.05%)
Jan 10, 2019	18.01	18.50	17.67	18.44	651,263	+0.32(+1.77%)
Jan 09, 2019	17.78	18.25	17.68	18.12	481,396	+0.56(+3.19%)
Jan 08, 2019	17.65	17.74	17.31	17.56	1,731,575	+0.26(+1.50%)
Jan 07, 2019	17.20	17.57	16.87	17.30	1,534,127	-0.04(-0.23%)
Jan 04, 2019	16.61	17.40	16.50	17.34	828,100	+0.94(+5.73%)
Jan 03, 2019	17.06	17.25	16.33	16.40	732,364	-0.81(-4.71%)
Jan 02, 2019	16.53	17.38	16.40	17.21	1,209,456	+0.30(+1.77%)
Dec 31, 2018	16.80	17.04	16.48	16.91	393,500	+0.17(+1.02%)
Dec 28, 2018	16.95	17.30	16.53	16.74	1,133,200	-0.27(-1.59%)
Dec 27, 2018	16.87	17.15	16.22	17.01	839,300	-0.25(-1.45%)
Dec 26, 2018	16.20	17.33	15.89	17.26	1,284,017	+1.13(+7.01%)
Dec 24, 2018	16.68	16.70	16.04	16.13	551,300	-0.62(-3.70%)
Dec 21, 2018	16.71	17.33	16.68	16.75	3,259,400	+0.00(+0.00%)
Dec 20, 2018	16.23	16.80	16.11	16.75	1,698,246	+0.53(+3.27%)
Dec 19, 2018	16.47	16.94	16.13	16.22	1,601,552	-0.32(-1.93%)
Dec 18, 2018	16.56	16.98	16.53	16.54	1,025,288	+0.20(+1.22%)
Dec 17, 2018	15.91	16.71	15.71	16.34	1,154,320	+0.38(+2.38%)
Dec 14, 2018	15.86	16.53	15.82	15.96	1,135,700	-0.20(-1.24%)
Dec 13, 2018	16.53	16.71	16.15	16.16	1,505,011	-0.29(-1.76%)
Dec 12, 2018	16.79	17.19	16.44	16.45	2,070,898	-0.07(-0.42%)
Dec 11, 2018	16.69	17.05	16.30	16.52	1,734,679	+0.09(+0.55%)
Dec 10, 2018	15.93	16.62	15.62	16.43	2,984,155	+0.42(+2.62%)
Dec 07, 2018	15.71	16.32	15.66	16.01	1,815,600	+0.36(+2.30%)
Dec 06, 2018	15.36	15.72	15.03	15.65	1,183,234	-0.07(-0.45%)
Dec 04, 2018	16.35	16.74	15.65	15.72	2,076,300	-0.66(-4.03%)
Dec 03, 2018	17.01	17.09	15.66	16.38	2,473,858	-0.12(-0.73%)
Nov 30, 2018	16.38	16.59	16.22	16.50	646,400	+0.00(+0.00%)
Nov 29, 2018	16.42	16.56	16.05	16.50	1,422,853	-0.04(-0.24%)
Nov 28, 2018	15.98	16.56	15.62	16.54	763,052	+0.67(+4.22%)
Nov 27, 2018	16.34	16.41	15.81	15.87	670,939	-0.55(-3.35%)
Nov 26, 2018	16.37	16.84	16.36	16.42	1,108,762	+0.29(+1.80%)
Nov 23, 2018	15.93	16.41	15.91	16.13	259,200	+0.04(+0.25%)
Nov 21, 2018		16.09	16.09	16.09	0	+0.47(+3.01%)
Nov 20, 2018	16.13	16.45	15.51	15.62	774,333	-0.69(-4.23%)
Nov 19, 2018	16.91	17.12	16.27	16.31	771,448	-0.68(-4.00%)
Nov 16, 2018	16.25	17.24	16.13	16.99	1,247,600	+0.54(+3.28%)
Nov 15, 2018	16.50	16.60	15.01	16.45	2,643,349	-0.87(-5.02%)
Nov 14, 2018	17.63	18.49	16.17	17.32	1,940,385	+0.51(+3.03%)
Nov 13, 2018	16.95	17.45	16.68	16.81	755,124	-0.08(-0.47%)
Nov 12, 2018	17.09	17.31	16.77	16.89	554,849	-0.19(-1.11%)
Nov 09, 2018	17.49	17.65	16.89	17.08	731,600	-0.56(-3.17%)
Nov 08, 2018	17.73	17.94	17.54	17.64	822,065	-0.15(-0.84%)
Nov 07, 2018	17.65	17.81	16.98	17.79	823,488	+0.29(+1.66%)
Nov 06, 2018	17.14	17.61	17.14	17.50	1,150,817	+0.38(+2.22%)
Nov 05, 2018	16.87	17.33	16.83	17.12	772,626	+0.23(+1.36%)
Nov 02, 2018	17.66	17.81	16.65	16.89	1,179,800	-0.71(-4.03%)

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.