Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.38	19.75	19.33	19.64	685,766	+0.30(+1.53%)
Jan 30, 2019	19.42	19.58	19.26	19.34	541,990	-0.07(-0.37%)
Jan 29, 2019	19.56	19.65	19.41	19.42	283,014	-0.12(-0.59%)
Jan 28, 2019	19.39	19.59	19.39	19.53	301,854	+0.11(+0.56%)
Jan 25, 2019	19.49	19.72	19.38	19.42	530,292	+0.09(+0.47%)
Jan 24, 2019	19.16	19.49	19.16	19.33	417,455	+0.13(+0.67%)
Jan 23, 2019	19.06	19.23	18.93	19.20	397,694	+0.20(+1.05%)
Jan 22, 2019	19.00	19.38	18.94	19.00	705,772	-0.38(-1.96%)
Jan 18, 2019	19.22	19.45	19.13	19.38	608,377	+0.35(+1.83%)
Jan 17, 2019	18.97	19.25	18.80	19.04	577,064	+0.05(+0.27%)
Jan 16, 2019	18.65	19.11	18.65	18.98	580,288	+0.41(+2.18%)
Jan 15, 2019	18.13	18.58	18.13	18.58	349,338	+0.33(+1.80%)
Jan 14, 2019	18.31	18.64	18.15	18.25	707,517	-0.09(-0.49%)
Jan 11, 2019	18.11	18.39	17.99	18.34	764,391	+0.20(+1.10%)
Jan 10, 2019	18.08	18.25	18.01	18.14	845,508	+0.06(+0.36%)
Jan 09, 2019	18.16	18.81	18.06	18.08	751,662	-0.03(-0.14%)
Jan 08, 2019	18.18	18.33	17.91	18.10	772,076	+0.09(+0.50%)
Jan 07, 2019	18.09	18.38	17.91	18.01	764,595	-0.09(-0.50%)
Jan 04, 2019	18.00	18.47	17.97	18.10	782,399	+0.41(+2.29%)
Jan 03, 2019	17.54	18.03	17.37	17.70	826,165	+0.13(+0.73%)
Jan 02, 2019	17.37	18.07	17.33	17.57	1,334,293	-0.03(-0.18%)
Dec 31, 2018	17.28	17.79	17.28	17.60	906,279	+0.32(+1.86%)
Dec 28, 2018	16.93	17.42	16.93	17.28	996,938	+0.49(+2.92%)
Dec 27, 2018	16.43	16.80	15.94	16.79	921,775	+0.24(+1.48%)
Dec 26, 2018	15.25	16.56	15.25	16.54	1,083,525	+1.29(+8.45%)
Dec 24, 2018	15.46	15.58	15.04	15.25	1,006,563	-0.39(-2.51%)
Dec 21, 2018	15.99	16.57	15.60	15.65	1,155,746	-0.43(-2.65%)
Dec 20, 2018	16.10	16.46	15.85	16.07	946,371	-0.11(-0.68%)
Dec 19, 2018	16.45	17.05	16.18	16.18	917,588	-0.43(-2.56%)
Dec 18, 2018	16.37	17.11	16.37	16.61	815,188	+0.28(+1.70%)
Dec 17, 2018	16.87	17.27	16.21	16.33	1,668,362	-0.64(-3.79%)
Dec 14, 2018	17.47	17.78	16.85	16.97	1,081,387	-0.77(-4.36%)
Dec 13, 2018	17.48	17.82	17.33	17.75	835,655	+0.19(+1.10%)
Dec 12, 2018	17.19	17.70	17.19	17.55	1,254,038	+0.36(+2.10%)
Dec 11, 2018	17.46	17.87	17.16	17.19	1,658,159	-0.27(-1.55%)
Dec 10, 2018	17.71	17.95	16.67	17.46	2,289,907	-0.68(-3.76%)
Dec 07, 2018	17.88	18.36	17.88	18.15	772,308	+0.37(+2.06%)
Dec 06, 2018	18.11	18.57	16.67	17.78	3,590,100	-1.53(-7.94%)
Dec 04, 2018	19.90	19.90	19.16	19.31	458,883	-0.56(-2.82%)
Dec 03, 2018	19.69	19.90	19.43	19.87	585,751	+0.41(+2.12%)
Nov 30, 2018	19.33	19.66	19.33	19.46	380,798	+0.12(+0.60%)
Nov 29, 2018	19.33	19.63	19.33	19.34	460,521	-0.04(-0.20%)
Nov 28, 2018	19.28	19.41	19.05	19.38	444,365	+0.15(+0.80%)
Nov 27, 2018	19.23	19.29	19.11	19.23	319,953	-0.05(-0.23%)
Nov 26, 2018	19.56	19.72	19.25	19.27	423,014	-0.05(-0.23%)
Nov 23, 2018	19.20	19.53	19.13	19.32	209,416	+0.07(+0.37%)
Nov 21, 2018		19.25	19.25	19.25	0	+0.34(+1.81%)
Nov 20, 2018	18.89	19.14	18.54	18.91	510,993	+0.02(+0.10%)
Nov 19, 2018	19.09	19.20	18.82	18.89	323,175	-0.21(-1.11%)
Nov 16, 2018	19.15	19.16	18.63	19.10	428,456	-0.06(-0.34%)
Nov 15, 2018	19.29	19.36	18.96	19.16	721,539	-0.19(-1.00%)
Nov 14, 2018	19.49	19.57	19.13	19.36	317,235	-0.01(-0.07%)
Nov 13, 2018	19.17	19.41	18.99	19.37	570,220	+0.32(+1.66%)
Nov 12, 2018	19.22	19.28	18.93	19.05	520,371	-0.24(-1.24%)
Nov 09, 2018	19.35	19.37	19.04	19.29	352,545	-0.09(-0.46%)
Nov 08, 2018	19.27	19.52	19.23	19.38	343,093	+0.04(+0.23%)
Nov 07, 2018	18.83	19.36	18.69	19.34	657,252	+0.61(+3.27%)
Nov 06, 2018	18.62	18.80	18.41	18.73	482,790	+0.10(+0.52%)
Nov 05, 2018	18.38	18.80	18.23	18.63	387,463	+0.28(+1.55%)
Nov 02, 2018	18.52	18.66	18.14	18.35	444,601	+0.01(+0.03%)

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.