Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.14	22.50	21.96	22.31	223,168	+0.17(+0.75%)
Jan 30, 2019	22.07	22.19	21.28	22.15	208,551	+0.34(+1.57%)
Jan 29, 2019	21.81	22.02	21.59	21.81	212,304	+0.08(+0.35%)
Jan 28, 2019	21.41	21.93	21.07	21.73	200,510	-0.10(-0.46%)
Jan 25, 2019	21.92	22.37	21.78	21.83	313,241	+0.25(+1.16%)
Jan 24, 2019	20.97	21.80	20.76	21.58	197,440	+0.89(+4.31%)
Jan 23, 2019	21.39	21.39	20.36	20.69	336,097	-0.48(-2.28%)
Jan 22, 2019	21.00	21.51	20.61	21.17	407,957	-0.02(-0.08%)
Jan 18, 2019	20.58	21.78	20.51	21.19	383,064	+0.84(+4.14%)
Jan 17, 2019	19.86	20.54	19.80	20.35	279,773	+0.36(+1.79%)
Jan 16, 2019	20.01	20.31	19.85	19.99	212,019	+0.00(+0.00%)
Jan 15, 2019	20.18	20.34	19.65	19.99	237,246	-0.10(-0.50%)
Jan 14, 2019	20.09	20.32	19.81	20.09	163,267	-0.27(-1.35%)
Jan 11, 2019	20.42	20.56	19.82	20.36	233,701	-0.23(-1.13%)
Jan 10, 2019	20.42	20.96	19.90	20.60	282,818	-0.09(-0.44%)
Jan 09, 2019	20.52	20.85	20.05	20.69	496,553	+0.44(+2.18%)
Jan 08, 2019	19.78	20.34	19.52	20.25	495,153	+0.88(+4.52%)
Jan 07, 2019	18.58	19.66	18.19	19.37	541,093	+0.85(+4.59%)
Jan 04, 2019	17.50	18.90	17.47	18.52	473,041	+1.38(+8.07%)
Jan 03, 2019	17.60	17.88	16.76	17.14	373,316	-0.69(-3.88%)
Jan 02, 2019	16.61	17.83	16.30	17.83	454,322	+0.81(+4.75%)
Dec 31, 2018	17.07	17.27	16.44	17.02	409,217	-0.03(-0.20%)
Dec 28, 2018	17.38	18.30	16.71	17.05	360,869	-0.23(-1.35%)
Dec 27, 2018	17.12	17.55	16.46	17.29	550,014	+0.15(+0.88%)
Dec 26, 2018	16.01	17.16	15.36	17.14	798,747	+1.38(+8.73%)
Dec 24, 2018	16.25	16.41	15.62	15.76	229,742	-0.65(-3.96%)
Dec 21, 2018	16.63	17.00	16.18	16.41	942,004	-0.14(-0.86%)
Dec 20, 2018	16.85	17.39	16.21	16.55	670,815	+0.18(+1.12%)
Dec 19, 2018	16.63	17.28	16.23	16.37	635,241	-0.21(-1.26%)
Dec 18, 2018	16.70	17.17	16.45	16.58	776,553	-0.01(-0.05%)
Dec 17, 2018	16.57	16.85	16.50	16.59	720,278	+0.02(+0.15%)
Dec 14, 2018	16.50	16.84	16.05	16.56	507,233	-0.12(-0.70%)
Dec 13, 2018	16.50	16.98	16.17	16.68	767,449	+0.30(+1.83%)
Dec 12, 2018	15.70	17.01	15.64	16.38	1,094,737	+1.03(+6.68%)
Dec 11, 2018	15.86	16.12	15.26	15.35	883,517	+0.02(+0.11%)
Dec 10, 2018	15.92	16.25	15.10	15.34	1,179,140	-1.02(-6.22%)
Dec 07, 2018	16.43	16.67	16.05	16.35	1,128,437	+0.07(+0.41%)
Dec 06, 2018	16.70	17.92	15.98	16.29	581,145	-0.64(-3.79%)
Dec 04, 2018	18.89	18.89	16.85	16.93	554,621	-1.96(-10.37%)
Dec 03, 2018	19.15	19.50	18.58	18.89	357,375	+0.43(+2.30%)
Nov 30, 2018	18.00	18.64	18.00	18.46	340,474	+0.35(+1.93%)
Nov 29, 2018	18.44	18.69	17.97	18.11	163,281	-0.32(-1.72%)
Nov 28, 2018	17.56	18.45	16.96	18.43	357,309	+1.01(+5.79%)
Nov 27, 2018	17.87	18.18	17.29	17.42	313,442	-0.73(-4.00%)
Nov 26, 2018	18.15	18.77	17.85	18.15	224,780	+0.26(+1.44%)
Nov 23, 2018	17.87	18.52	17.83	17.89	67,183	-0.49(-2.68%)
Nov 21, 2018		18.38	18.38	18.38	0	+1.03(+5.96%)
Nov 20, 2018	17.01	17.71	16.63	17.35	392,781	-0.19(-1.09%)
Nov 19, 2018	17.86	18.11	17.25	17.54	257,846	-0.47(-2.59%)
Nov 16, 2018	18.36	18.51	17.74	18.00	286,248	-0.43(-2.33%)
Nov 15, 2018	18.29	18.51	17.91	18.43	330,852	-0.03(-0.18%)
Nov 14, 2018	18.94	19.21	18.11	18.47	221,157	-0.15(-0.80%)
Nov 13, 2018	19.03	19.44	18.59	18.61	315,171	-0.30(-1.61%)
Nov 12, 2018	19.83	19.83	18.83	18.92	352,895	-1.08(-5.39%)
Nov 09, 2018	19.92	20.17	19.04	20.00	309,120	-0.17(-0.86%)
Nov 08, 2018	20.60	20.71	20.06	20.17	362,722	-0.58(-2.78%)
Nov 07, 2018	20.33	21.07	20.21	20.75	395,784	+0.70(+3.49%)
Nov 06, 2018	20.01	20.44	19.63	20.05	287,566	-0.01(-0.04%)
Nov 05, 2018	20.01	20.25	19.54	20.06	413,040	+0.19(+0.95%)
Nov 02, 2018	19.82	20.07	19.16	19.87	507,345	+0.06(+0.29%)

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.