Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.63	20.00	19.61	19.93	1,074,233	+0.19(+0.95%)
Jan 30, 2019	20.10	20.20	19.61	19.74	1,131,945	-0.34(-1.71%)
Jan 29, 2019	20.03	20.20	19.93	20.09	904,833	+0.01(+0.04%)
Jan 28, 2019	20.20	20.30	19.92	20.08	598,253	-0.12(-0.58%)
Jan 25, 2019	20.35	20.52	19.91	20.20	683,897	-0.16(-0.80%)
Jan 24, 2019	20.56	20.63	20.17	20.36	832,697	-0.26(-1.25%)
Jan 23, 2019	20.91	21.11	20.53	20.62	631,601	-0.20(-0.94%)
Jan 22, 2019	20.95	21.09	20.47	20.81	664,335	-0.17(-0.82%)
Jan 18, 2019	20.61	21.23	20.61	20.98	981,940	+0.48(+2.32%)
Jan 17, 2019	20.88	20.89	20.36	20.51	586,818	-0.24(-1.17%)
Jan 16, 2019	20.38	20.94	20.31	20.75	883,202	+0.48(+2.39%)
Jan 15, 2019	20.31	20.49	20.03	20.27	783,882	-0.11(-0.54%)
Jan 14, 2019	20.68	20.68	20.25	20.38	877,177	-0.23(-1.14%)
Jan 11, 2019	20.76	20.96	20.40	20.61	1,386,510	-0.19(-0.90%)
Jan 10, 2019	21.31	21.46	20.73	20.80	1,117,922	-0.55(-2.56%)
Jan 09, 2019	22.76	22.76	21.13	21.34	3,245,272	+0.27(+1.26%)
Jan 08, 2019	21.04	21.12	20.45	21.08	1,460,440	+0.14(+0.67%)
Jan 07, 2019	21.37	21.62	20.70	20.94	1,824,441	-0.41(-1.90%)
Jan 04, 2019	21.15	21.61	21.15	21.34	1,782,747	+0.51(+2.43%)
Jan 03, 2019	20.13	21.05	20.10	20.84	1,432,328	+0.56(+2.77%)
Jan 02, 2019	20.04	20.46	19.89	20.27	1,027,082	+0.18(+0.89%)
Dec 31, 2018	20.17	20.28	19.73	20.10	778,245	-0.02(-0.08%)
Dec 28, 2018	20.22	20.26	19.70	20.11	840,930	+0.02(+0.08%)
Dec 27, 2018	19.26	20.16	18.45	20.10	1,532,401	+0.65(+3.33%)
Dec 26, 2018	18.76	19.63	18.45	19.45	1,803,768	+0.62(+3.32%)
Dec 24, 2018	18.61	19.00	18.61	18.82	714,534	+0.23(+1.26%)
Dec 21, 2018	18.72	18.82	18.49	18.59	1,802,232	-0.12(-0.67%)
Dec 20, 2018	18.57	19.08	18.57	18.71	883,816	+0.16(+0.88%)
Dec 19, 2018	18.49	18.85	18.36	18.55	983,541	+0.05(+0.30%)
Dec 18, 2018	19.43	19.68	18.22	18.50	2,198,235	-0.85(-4.40%)
Dec 17, 2018	19.72	19.79	19.17	19.35	1,151,958	-0.52(-2.63%)
Dec 14, 2018	20.12	20.20	19.76	19.87	774,399	-0.27(-1.32%)
Dec 13, 2018	20.10	20.31	20.02	20.13	458,771	+0.01(+0.04%)
Dec 12, 2018	20.04	20.39	19.91	20.13	552,906	+0.16(+0.78%)
Dec 11, 2018	19.99	20.18	19.52	19.97	1,058,139	-0.09(-0.47%)
Dec 10, 2018	19.89	20.10	19.71	20.06	877,401	+0.12(+0.63%)
Dec 07, 2018	20.13	20.32	19.69	19.94	918,357	-0.23(-1.12%)
Dec 06, 2018	19.58	20.38	19.50	20.17	1,705,947	+0.64(+3.28%)
Dec 04, 2018	19.67	19.81	19.20	19.53	1,478,935	-0.23(-1.18%)
Dec 03, 2018	19.70	19.89	19.48	19.76	863,676	+0.12(+0.64%)
Nov 30, 2018	19.85	19.89	19.19	19.63	1,709,807	-0.30(-1.49%)
Nov 29, 2018	20.10	20.12	19.68	19.93	995,633	-0.14(-0.70%)
Nov 28, 2018	20.05	20.23	19.62	20.07	1,430,852	-0.02(-0.08%)
Nov 27, 2018	19.72	20.09	19.65	20.09	836,242	+0.21(+1.05%)
Nov 26, 2018	19.70	20.00	19.45	19.88	657,689	+0.19(+0.94%)
Nov 23, 2018	19.82	19.97	19.69	19.69	254,502	-0.12(-0.59%)
Nov 21, 2018		19.81	19.81	19.81	0	-0.64(-3.14%)
Nov 20, 2018	20.40	20.75	20.37	20.45	1,612,002	+0.05(+0.27%)
Nov 19, 2018	20.44	20.67	20.15	20.40	1,458,989	-0.04(-0.19%)
Nov 16, 2018	19.90	20.51	19.64	20.43	1,491,954	+0.63(+3.16%)
Nov 15, 2018	19.22	20.00	19.04	19.81	2,698,818	+0.60(+3.10%)
Nov 14, 2018	19.38	19.70	19.04	19.21	1,351,558	-0.05(-0.24%)
Nov 13, 2018	18.96	19.29	18.86	19.26	1,691,720	+0.36(+1.88%)
Nov 12, 2018	19.67	19.67	18.67	18.90	1,420,715	-0.04(-0.20%)
Nov 09, 2018	19.24	19.41	18.77	18.94	2,053,879	-0.39(-2.04%)
Nov 08, 2018	20.03	20.17	19.30	19.34	2,143,258	-0.44(-2.23%)
Nov 07, 2018	19.52	20.48	19.38	19.78	3,036,958	+0.73(+3.86%)
Nov 06, 2018	18.77	19.31	18.61	19.04	2,159,346	+0.18(+0.94%)
Nov 05, 2018	18.23	18.97	18.19	18.87	1,987,563	+0.71(+3.92%)
Nov 02, 2018	17.88	18.24	17.83	18.15	1,512,397	+0.36(+2.04%)

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.