Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.58	19.69	18.81	19.03	2,474,763	-0.35(-1.81%)
Jan 30, 2019	18.84	19.42	18.56	19.38	2,034,360	+0.61(+3.22%)
Jan 29, 2019	18.62	18.94	18.27	18.77	2,054,102	+0.34(+1.85%)
Jan 28, 2019	18.58	18.58	17.96	18.43	1,880,636	-0.39(-2.07%)
Jan 25, 2019	18.37	19.07	18.34	18.82	2,025,781	+0.56(+3.04%)
Jan 24, 2019	18.01	18.34	17.87	18.26	1,386,739	+0.20(+1.08%)
Jan 23, 2019	18.57	18.66	17.87	18.07	1,839,775	-0.28(-1.54%)
Jan 22, 2019	19.12	19.12	18.27	18.35	2,103,434	-1.08(-5.57%)
Jan 18, 2019	19.22	19.45	18.83	19.44	1,590,594	+0.50(+2.63%)
Jan 17, 2019	18.80	19.00	18.46	18.94	1,830,467	-0.10(-0.51%)
Jan 16, 2019	18.75	19.34	18.75	19.04	1,620,519	+0.08(+0.41%)
Jan 15, 2019	18.70	19.14	18.52	18.96	1,961,626	+0.47(+2.53%)
Jan 14, 2019	18.49	18.81	18.02	18.49	1,946,329	-0.38(-2.02%)
Jan 11, 2019	18.92	19.01	18.52	18.87	2,322,602	-0.43(-2.22%)
Jan 10, 2019	18.94	19.54	18.76	19.30	2,413,871	+0.02(+0.10%)
Jan 09, 2019	18.80	19.32	18.32	19.28	2,790,402	+0.84(+4.55%)
Jan 08, 2019	18.20	18.55	17.78	18.44	3,223,706	+0.62(+3.50%)
Jan 07, 2019	16.64	18.00	16.37	17.82	3,985,189	+1.20(+7.22%)
Jan 04, 2019	15.97	16.74	15.71	16.62	3,453,412	+1.07(+6.90%)
Jan 03, 2019	15.70	16.03	15.10	15.54	2,142,034	-0.14(-0.87%)
Jan 02, 2019	14.71	15.72	14.44	15.68	2,322,836	+0.53(+3.48%)
Dec 31, 2018	15.27	15.44	14.87	15.15	1,774,057	+0.04(+0.26%)
Dec 28, 2018	15.53	15.63	15.06	15.11	1,854,617	-0.33(-2.15%)
Dec 27, 2018	15.12	15.45	14.70	15.44	2,440,107	-0.06(-0.38%)
Dec 26, 2018	13.99	15.55	13.63	15.50	3,519,458	+1.73(+12.54%)
Dec 24, 2018	14.12	14.39	13.66	13.78	1,196,200	-0.62(-4.34%)
Dec 21, 2018	15.18	15.18	14.22	14.40	5,802,560	-0.86(-5.63%)
Dec 20, 2018	15.33	15.87	15.23	15.26	2,451,014	-0.49(-3.10%)
Dec 19, 2018	16.12	16.60	15.54	15.75	2,200,329	-0.34(-2.12%)
Dec 18, 2018	16.46	16.83	15.97	16.09	2,863,057	-0.28(-1.73%)
Dec 17, 2018	16.78	17.08	16.26	16.37	2,400,995	-0.58(-3.40%)
Dec 14, 2018	17.86	17.98	16.80	16.95	3,169,812	-1.17(-6.46%)
Dec 13, 2018	18.48	18.81	17.89	18.12	2,923,720	-0.51(-2.72%)
Dec 12, 2018	18.90	19.42	18.51	18.63	3,155,192	+0.01(+0.05%)
Dec 11, 2018	19.28	19.66	18.52	18.62	3,316,858	-0.60(-3.10%)
Dec 10, 2018	20.37	20.89	18.96	19.21	2,665,765	-1.56(-7.52%)
Dec 07, 2018	21.66	21.86	20.73	20.77	2,424,378	-0.44(-2.07%)
Dec 06, 2018	22.25	22.25	20.82	21.21	2,314,169	-1.59(-6.97%)
Dec 04, 2018	23.77	23.84	22.77	22.80	2,152,976	-0.97(-4.06%)
Dec 03, 2018	23.35	24.06	23.18	23.77	2,776,906	+1.52(+6.84%)
Nov 30, 2018	22.41	22.64	21.84	22.25	2,376,309	-0.53(-2.31%)
Nov 29, 2018	22.26	23.03	22.20	22.77	2,008,319	+0.60(+2.68%)
Nov 28, 2018	21.60	22.18	20.91	22.18	1,892,833	+0.77(+3.60%)
Nov 27, 2018	22.09	22.25	21.36	21.41	1,695,120	-0.78(-3.52%)
Nov 26, 2018	22.25	22.81	21.98	22.19	1,687,109	+0.43(+1.97%)
Nov 23, 2018	21.69	22.48	21.66	21.76	756,606	-1.06(-4.66%)
Nov 21, 2018		22.82	22.82	22.82	0	+0.39(+1.74%)
Nov 20, 2018	23.30	23.31	22.05	22.43	2,202,851	-1.42(-5.97%)
Nov 19, 2018	23.42	24.15	23.33	23.86	1,643,663	-0.25(-1.05%)
Nov 16, 2018	23.93	24.86	23.86	24.11	2,502,478	+0.03(+0.12%)
Nov 15, 2018	23.10	24.25	23.08	24.08	1,405,033	+0.76(+3.26%)
Nov 14, 2018	23.81	24.30	23.26	23.32	1,896,591	+0.07(+0.29%)
Nov 13, 2018	24.05	24.47	23.16	23.25	2,127,830	-0.94(-3.87%)
Nov 12, 2018	26.25	26.28	24.16	24.19	1,717,619	-1.73(-6.66%)
Nov 09, 2018	25.77	26.10	25.04	25.91	2,018,094	-0.42(-1.59%)
Nov 08, 2018	27.91	28.06	26.05	26.33	1,572,488	-1.66(-5.93%)
Nov 07, 2018	27.61	28.09	27.31	27.99	1,411,776	+1.11(+4.14%)
Nov 06, 2018	27.48	27.65	26.74	26.88	1,044,139	-0.57(-2.06%)
Nov 05, 2018	27.70	27.70	26.85	27.45	1,966,077	+0.73(+2.74%)
Nov 02, 2018	28.27	28.31	26.57	26.71	3,075,211	-1.50(-5.33%)

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.