Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.41	22.52	21.69	22.41	335,727	-0.04(-0.19%)
Jan 30, 2019	21.53	22.81	21.53	22.46	474,527	+0.78(+3.59%)
Jan 29, 2019	21.81	22.87	20.87	21.68	615,257	+1.14(+5.57%)
Jan 28, 2019	19.91	20.54	19.91	20.53	338,273	+0.57(+2.84%)
Jan 25, 2019	19.93	20.29	19.77	19.97	260,532	+0.13(+0.64%)
Jan 24, 2019	19.66	19.94	19.40	19.84	382,110	+0.11(+0.56%)
Jan 23, 2019	19.73	19.85	19.54	19.73	167,366	+0.03(+0.17%)
Jan 22, 2019	19.93	20.10	19.51	19.70	197,519	-0.38(-1.90%)
Jan 18, 2019	19.59	20.14	19.47	20.08	276,587	+0.49(+2.51%)
Jan 17, 2019	19.15	19.59	19.00	19.59	429,437	+0.37(+1.94%)
Jan 16, 2019	19.14	19.42	19.01	19.21	380,425	+0.19(+1.02%)
Jan 15, 2019	18.75	19.02	18.43	19.02	190,386	+0.23(+1.22%)
Jan 14, 2019	18.57	19.06	18.46	18.79	174,842	+0.02(+0.09%)
Jan 11, 2019	18.48	18.87	18.16	18.77	281,663	-0.11(-0.58%)
Jan 10, 2019	18.70	19.10	18.49	18.88	303,116	+0.03(+0.13%)
Jan 09, 2019	18.66	19.12	18.66	18.86	468,165	+0.22(+1.18%)
Jan 08, 2019	18.76	18.76	17.86	18.64	1,113,912	+0.03(+0.14%)
Jan 07, 2019	18.60	18.90	17.65	18.61	492,038	-0.08(-0.45%)
Jan 04, 2019	18.76	19.20	18.42	18.70	485,887	+0.23(+1.24%)
Jan 03, 2019	18.32	19.23	18.27	18.47	485,848	+0.00(+0.00%)
Jan 02, 2019	17.95	18.64	17.93	18.47	507,637	+0.36(+1.96%)
Dec 31, 2018	18.32	18.59	18.05	18.11	1,054,053	-0.19(-1.02%)
Dec 28, 2018	18.04	18.65	18.04	18.30	313,536	+0.22(+1.22%)
Dec 27, 2018	18.05	18.32	17.45	18.08	277,433	-0.29(-1.57%)
Dec 26, 2018	17.44	18.39	17.23	18.37	229,450	+0.93(+5.35%)
Dec 24, 2018	17.44	17.84	17.37	17.43	122,180	-0.20(-1.15%)
Dec 21, 2018	17.57	18.16	17.50	17.64	663,195	+0.08(+0.43%)
Dec 20, 2018	17.62	17.77	17.38	17.56	350,849	-0.10(-0.58%)
Dec 19, 2018	18.61	18.92	17.65	17.66	293,746	-1.09(-5.83%)
Dec 18, 2018	18.83	19.06	18.34	18.75	468,831	-0.08(-0.41%)
Dec 17, 2018	19.10	19.36	18.78	18.83	276,681	-0.39(-2.03%)
Dec 14, 2018	19.50	19.81	19.17	19.22	124,777	-0.44(-2.24%)
Dec 13, 2018	20.04	20.29	19.58	19.66	190,454	-0.43(-2.15%)
Dec 12, 2018	19.85	20.28	19.62	20.09	150,890	+0.47(+2.42%)
Dec 11, 2018	20.09	20.24	19.50	19.62	153,800	-0.20(-1.03%)
Dec 10, 2018	19.97	20.15	19.40	19.82	290,815	-0.14(-0.72%)
Dec 07, 2018	19.55	20.11	19.55	19.97	339,152	+0.42(+2.12%)
Dec 06, 2018	19.45	19.56	18.48	19.55	526,168	-0.25(-1.24%)
Dec 04, 2018	21.61	21.65	19.72	19.80	537,828	-1.93(-8.89%)
Dec 03, 2018	22.04	22.07	21.31	21.73	329,146	-0.03(-0.16%)
Nov 30, 2018	21.09	21.86	21.09	21.76	239,520	+0.57(+2.68%)
Nov 29, 2018	21.47	21.65	20.98	21.19	154,870	-0.34(-1.57%)
Nov 28, 2018	21.12	21.57	20.69	21.53	151,378	+0.53(+2.50%)
Nov 27, 2018	21.05	21.32	20.76	21.01	203,361	-0.16(-0.76%)
Nov 26, 2018	21.45	21.76	21.08	21.17	297,622	-0.03(-0.12%)
Nov 23, 2018	20.77	21.25	20.59	21.19	221,576	+0.34(+1.62%)
Nov 21, 2018		20.86	20.86	20.86	0	+0.87(+4.37%)
Nov 20, 2018	20.27	20.47	19.84	19.98	322,214	-0.49(-2.40%)
Nov 19, 2018	20.36	20.89	20.12	20.47	361,393	+0.10(+0.50%)
Nov 16, 2018	19.58	20.38	19.58	20.37	406,322	+0.37(+1.86%)
Nov 15, 2018	19.31	20.16	19.26	20.00	186,518	+0.57(+2.92%)
Nov 14, 2018	19.81	20.01	19.16	19.43	270,618	-0.19(-0.99%)
Nov 13, 2018	19.92	20.23	19.62	19.63	259,982	-0.32(-1.61%)
Nov 12, 2018	20.18	20.34	19.91	19.95	237,704	-0.30(-1.51%)
Nov 09, 2018	20.54	20.79	20.07	20.25	251,797	-0.37(-1.81%)
Nov 08, 2018	19.86	20.66	19.73	20.63	331,451	+0.69(+3.44%)
Nov 07, 2018	20.39	20.53	19.66	19.94	281,932	-0.37(-1.83%)
Nov 06, 2018	20.04	20.35	19.64	20.31	551,948	+0.21(+1.05%)
Nov 05, 2018	19.66	20.14	19.53	20.10	263,015	+0.36(+1.80%)
Nov 02, 2018	19.66	19.84	19.23	19.75	330,063	+0.10(+0.52%)

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.