Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.47	22.90	22.35	22.59	7,456,975	+0.04(+0.18%)
Jan 30, 2019	22.10	22.67	21.67	22.55	8,527,123	+0.87(+4.03%)
Jan 29, 2019	20.54	21.84	20.49	21.67	13,139,858	+2.22(+11.40%)
Jan 28, 2019	19.38	19.59	19.23	19.45	4,273,823	-0.19(-0.98%)
Jan 25, 2019	19.39	19.67	19.35	19.65	4,308,826	+0.50(+2.59%)
Jan 24, 2019	18.89	19.53	18.83	19.15	3,458,016	+0.28(+1.49%)
Jan 23, 2019	18.74	18.88	18.60	18.87	5,030,452	+0.15(+0.81%)
Jan 22, 2019	18.72	18.86	18.55	18.72	5,538,425	-0.04(-0.21%)
Jan 18, 2019	18.63	19.07	18.57	18.76	5,604,459	+0.25(+1.34%)
Jan 17, 2019	18.49	18.61	18.20	18.51	3,738,330	+0.01(+0.04%)
Jan 16, 2019	18.19	18.52	18.04	18.50	4,181,658	+0.24(+1.32%)
Jan 15, 2019	17.90	18.33	17.88	18.26	3,529,965	+0.41(+2.29%)
Jan 14, 2019	17.54	17.98	17.48	17.85	4,147,962	+0.13(+0.72%)
Jan 11, 2019	17.57	17.73	17.20	17.73	5,484,051	-0.01(-0.05%)
Jan 10, 2019	17.41	17.76	17.33	17.73	4,162,515	+0.21(+1.19%)
Jan 09, 2019	17.37	17.67	17.34	17.53	4,384,469	+0.25(+1.44%)
Jan 08, 2019	16.88	17.29	16.81	17.28	4,437,400	+0.55(+3.30%)
Jan 07, 2019	16.40	16.91	16.36	16.72	4,112,042	+0.35(+2.15%)
Jan 04, 2019	16.11	16.61	16.03	16.37	5,691,892	+0.61(+3.86%)
Jan 03, 2019	15.95	16.12	15.49	15.76	4,234,402	-0.35(-2.19%)
Jan 02, 2019	15.60	16.24	15.48	16.12	4,655,093	+0.30(+1.87%)
Dec 31, 2018	15.77	15.87	15.32	15.82	4,324,814	+0.09(+0.56%)
Dec 28, 2018	15.67	16.00	15.60	15.73	5,442,583	-0.02(-0.15%)
Dec 27, 2018	15.61	15.76	14.95	15.76	5,220,864	-0.02(-0.10%)
Dec 26, 2018	15.22	15.79	14.88	15.77	5,160,039	+0.62(+4.12%)
Dec 24, 2018	15.20	15.60	14.98	15.15	2,365,439	-0.33(-2.12%)
Dec 21, 2018	15.79	16.03	15.29	15.48	12,572,375	-0.18(-1.18%)
Dec 20, 2018	16.48	16.52	15.51	15.66	9,162,304	-0.89(-5.37%)
Dec 19, 2018	17.01	17.33	16.30	16.55	7,603,660	-0.32(-1.90%)
Dec 18, 2018	17.29	17.67	16.60	16.87	8,153,137	-0.18(-1.03%)
Dec 17, 2018	19.45	19.49	16.88	17.05	15,143,449	-2.53(-12.92%)
Dec 14, 2018	19.61	19.81	19.52	19.57	3,759,122	-0.24(-1.21%)
Dec 13, 2018	20.24	20.35	19.66	19.82	3,278,447	-0.34(-1.67%)
Dec 12, 2018	20.29	20.48	20.14	20.15	2,399,113	+0.10(+0.52%)
Dec 11, 2018	20.25	20.25	19.79	20.05	3,095,584	+0.03(+0.16%)
Dec 10, 2018	20.37	20.42	19.54	20.02	3,882,790	-0.41(-2.00%)
Dec 07, 2018	21.22	21.31	20.32	20.42	4,313,198	-0.90(-4.24%)
Dec 06, 2018	21.02	21.34	20.72	21.33	4,874,407	-0.05(-0.23%)
Dec 04, 2018	21.87	22.03	21.22	21.38	6,241,222	-0.64(-2.91%)
Dec 03, 2018	21.85	22.07	21.70	22.02	4,019,577	+0.46(+2.15%)
Nov 30, 2018	21.55	21.70	21.43	21.55	4,270,231	+0.03(+0.15%)
Nov 29, 2018	21.52	21.65	21.39	21.52	2,856,972	-0.10(-0.44%)
Nov 28, 2018	20.99	21.63	20.86	21.62	3,727,822	+0.70(+3.37%)
Nov 27, 2018	20.49	20.93	20.49	20.91	2,938,861	+0.22(+1.08%)
Nov 26, 2018	20.52	20.74	20.41	20.69	3,337,472	+0.38(+1.85%)
Nov 23, 2018	19.98	20.63	19.98	20.31	2,390,669	+0.14(+0.71%)
Nov 21, 2018		20.17	20.17	20.17	0	-0.08(-0.40%)
Nov 20, 2018	21.00	21.02	20.23	20.25	6,482,410	-0.99(-4.67%)
Nov 19, 2018	21.61	21.74	21.15	21.24	4,103,532	-0.41(-1.89%)
Nov 16, 2018	21.65	21.86	21.50	21.65	6,378,242	-0.08(-0.37%)
Nov 15, 2018	21.42	21.80	21.14	21.73	6,830,317	+0.11(+0.52%)
Nov 14, 2018	22.07	22.26	21.53	21.62	3,623,934	-0.26(-1.21%)
Nov 13, 2018	21.86	22.14	21.78	21.88	3,687,239	+0.02(+0.07%)
Nov 12, 2018	22.71	22.71	21.80	21.86	4,474,328	-0.90(-3.94%)
Nov 09, 2018	23.29	23.39	22.69	22.76	3,724,149	-0.57(-2.44%)
Nov 08, 2018	23.17	23.36	23.09	23.33	2,205,374	+0.09(+0.38%)
Nov 07, 2018	23.35	23.35	23.00	23.24	4,513,567	+0.02(+0.10%)
Nov 06, 2018	22.91	23.27	22.90	23.22	2,644,269	+0.30(+1.33%)
Nov 05, 2018	22.72	23.03	22.67	22.91	4,064,945	+0.24(+1.06%)
Nov 02, 2018	22.85	23.10	22.61	22.67	3,441,990	-0.16(-0.70%)

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.