Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.54	18.59	18.38	18.40	13,408,413	-0.14(-0.77%)
Jan 30, 2019	18.45	18.58	18.30	18.54	9,049,103	+0.27(+1.46%)
Jan 29, 2019	18.48	18.57	18.25	18.27	8,151,250	-0.08(-0.45%)
Jan 28, 2019	18.23	18.38	18.11	18.36	7,223,277	-0.10(-0.54%)
Jan 25, 2019	18.33	18.48	18.24	18.46	8,728,644	+0.28(+1.52%)
Jan 24, 2019	18.00	18.33	17.97	18.18	6,732,388	+0.28(+1.54%)
Jan 23, 2019	17.88	18.02	17.70	17.91	12,016,990	+0.10(+0.56%)
Jan 22, 2019	18.06	18.08	17.69	17.81	18,254,162	-0.36(-1.98%)
Jan 18, 2019	17.84	18.20	17.78	18.17	12,963,003	+0.43(+2.45%)
Jan 17, 2019	17.50	17.92	17.47	17.73	13,402,000	+0.15(+0.85%)
Jan 16, 2019	17.50	17.69	17.30	17.58	10,360,278	+0.03(+0.19%)
Jan 15, 2019	17.37	17.60	17.25	17.55	10,583,027	+0.18(+1.06%)
Jan 14, 2019	17.49	17.62	17.27	17.36	11,518,881	-0.32(-1.80%)
Jan 11, 2019	17.74	17.78	17.37	17.68	14,995,596	-0.25(-1.40%)
Jan 10, 2019	17.64	17.97	17.59	17.93	9,538,436	+0.22(+1.23%)
Jan 09, 2019	17.82	17.92	17.54	17.72	9,522,990	+0.00(+0.00%)
Jan 08, 2019	17.72	17.89	17.41	17.72	7,606,492	+0.22(+1.24%)
Jan 07, 2019	17.33	17.67	17.32	17.50	9,778,729	+0.19(+1.11%)
Jan 04, 2019	17.02	17.45	16.93	17.31	11,039,481	+0.66(+3.96%)
Jan 03, 2019	17.00	17.04	16.45	16.65	15,987,086	-0.58(-3.39%)
Jan 02, 2019	16.73	17.35	16.70	17.23	11,333,969	+0.14(+0.83%)
Dec 31, 2018	17.11	17.25	16.91	17.09	10,189,065	+0.10(+0.59%)
Dec 28, 2018	17.17	17.37	16.94	16.99	11,677,981	-0.03(-0.20%)
Dec 27, 2018	16.72	17.03	16.41	17.02	14,294,619	+0.04(+0.25%)
Dec 26, 2018	16.31	17.00	16.05	16.98	16,873,992	+0.79(+4.90%)
Dec 24, 2018	16.20	16.61	16.14	16.19	7,574,243	-0.23(-1.37%)
Dec 21, 2018	16.69	17.02	16.40	16.41	25,326,656	-0.35(-2.09%)
Dec 20, 2018	17.13	17.24	16.55	16.76	19,217,416	-0.40(-2.34%)
Dec 19, 2018	17.92	18.07	16.99	17.16	21,746,084	-0.72(-4.02%)
Dec 18, 2018	18.04	18.31	17.85	17.88	14,171,359	-0.01(-0.05%)
Dec 17, 2018	18.29	18.60	17.77	17.89	13,984,770	-0.49(-2.68%)
Dec 14, 2018	18.44	18.74	18.33	18.38	14,318,662	-0.23(-1.26%)
Dec 13, 2018	18.90	19.14	18.59	18.62	12,527,346	-0.22(-1.15%)
Dec 12, 2018	18.96	19.20	18.81	18.83	12,214,515	+0.13(+0.72%)
Dec 11, 2018	19.16	19.41	18.57	18.70	15,754,288	-0.32(-1.66%)
Dec 10, 2018	18.91	19.12	18.50	19.02	15,810,371	+0.00(+0.00%)
Dec 07, 2018	19.82	19.83	18.77	19.02	20,975,638	-0.90(-4.54%)
Dec 06, 2018	18.88	19.98	18.83	19.92	23,964,174	+0.65(+3.36%)
Dec 04, 2018	19.81	20.04	19.10	19.27	18,353,322	-0.59(-2.96%)
Dec 03, 2018	19.41	19.91	19.41	19.86	14,921,107	+0.79(+4.13%)
Nov 30, 2018	19.26	19.27	18.59	19.07	23,106,458	+0.12(+0.61%)
Nov 29, 2018	19.31	19.31	18.79	18.96	20,663,864	-0.47(-2.43%)
Nov 28, 2018	18.91	19.44	18.75	19.43	10,680,645	+0.58(+3.08%)
Nov 27, 2018	18.77	18.88	18.63	18.85	12,267,996	-0.07(-0.35%)
Nov 26, 2018	18.95	19.01	18.64	18.92	12,192,190	+0.25(+1.33%)
Nov 23, 2018	18.57	18.88	18.47	18.67	4,713,586	-0.12(-0.66%)
Nov 21, 2018		18.79	18.79	18.79	0	+0.04(+0.22%)
Nov 20, 2018	19.13	19.17	18.63	18.75	13,007,108	-0.78(-3.99%)
Nov 19, 2018	19.98	20.04	19.33	19.53	11,940,517	-0.51(-2.52%)
Nov 16, 2018	19.89	20.21	19.87	20.04	10,457,070	-0.01(-0.04%)
Nov 15, 2018	19.53	20.26	19.42	20.04	12,762,161	+0.36(+1.85%)
Nov 14, 2018	20.12	20.25	19.65	19.68	11,997,407	-0.18(-0.92%)
Nov 13, 2018	19.89	20.18	19.72	19.86	9,430,261	-0.03(-0.17%)
Nov 12, 2018	20.54	20.62	19.85	19.89	9,307,029	-0.84(-4.04%)
Nov 09, 2018	21.03	21.14	20.53	20.73	8,592,497	-0.41(-1.96%)
Nov 08, 2018	21.08	21.33	21.04	21.15	9,098,865	+0.02(+0.12%)
Nov 07, 2018	20.80	21.16	20.45	21.12	9,724,592	+0.49(+2.37%)
Nov 06, 2018	20.39	20.63	20.34	20.63	7,770,971	+0.20(+0.97%)
Nov 05, 2018	20.43	20.54	20.25	20.43	8,439,050	+0.01(+0.04%)
Nov 02, 2018	20.20	20.59	20.15	20.43	14,219,378	+0.12(+0.57%)

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.