Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.62	20.00	19.61	19.93	1,074,434	+0.19(+0.95%)
Jan 30, 2019	20.09	20.20	19.61	19.74	1,132,156	-0.34(-1.71%)
Jan 29, 2019	20.03	20.19	19.93	20.08	905,002	+0.01(+0.04%)
Jan 28, 2019	20.19	20.30	19.92	20.08	598,364	-0.12(-0.58%)
Jan 25, 2019	20.35	20.51	19.90	20.19	684,024	-0.16(-0.80%)
Jan 24, 2019	20.55	20.62	20.17	20.36	832,852	-0.26(-1.25%)
Jan 23, 2019	20.90	21.11	20.53	20.61	631,719	-0.20(-0.94%)
Jan 22, 2019	20.94	21.08	20.47	20.81	664,459	-0.17(-0.82%)
Jan 18, 2019	20.61	21.23	20.61	20.98	982,123	+0.48(+2.32%)
Jan 17, 2019	20.87	20.89	20.36	20.50	586,928	-0.24(-1.17%)
Jan 16, 2019	20.37	20.93	20.30	20.75	883,367	+0.48(+2.39%)
Jan 15, 2019	20.30	20.49	20.02	20.26	784,028	-0.11(-0.54%)
Jan 14, 2019	20.68	20.68	20.25	20.37	877,341	-0.23(-1.14%)
Jan 11, 2019	20.75	20.95	20.40	20.61	1,386,769	-0.19(-0.90%)
Jan 10, 2019	21.31	21.46	20.73	20.79	1,118,131	-0.55(-2.56%)
Jan 09, 2019	22.75	22.75	21.13	21.34	3,245,878	+0.27(+1.26%)
Jan 08, 2019	21.04	21.11	20.44	21.07	1,460,713	+0.14(+0.67%)
Jan 07, 2019	21.37	21.62	20.69	20.93	1,824,782	-0.41(-1.90%)
Jan 04, 2019	21.14	21.60	21.14	21.34	1,783,080	+0.51(+2.43%)
Jan 03, 2019	20.13	21.04	20.09	20.83	1,432,595	+0.56(+2.77%)
Jan 02, 2019	20.04	20.46	19.89	20.27	1,027,274	+0.18(+0.89%)
Dec 31, 2018	20.17	20.28	19.72	20.09	778,390	-0.02(-0.08%)
Dec 28, 2018	20.22	20.26	19.69	20.11	841,087	+0.02(+0.08%)
Dec 27, 2018	19.26	20.15	18.45	20.09	1,532,687	+0.65(+3.33%)
Dec 26, 2018	18.76	19.63	18.45	19.44	1,804,105	+0.62(+3.32%)
Dec 24, 2018	18.60	19.00	18.60	18.82	714,668	+0.23(+1.26%)
Dec 21, 2018	18.72	18.81	18.48	18.59	1,802,569	-0.12(-0.67%)
Dec 20, 2018	18.56	19.08	18.56	18.71	883,982	+0.16(+0.88%)
Dec 19, 2018	18.48	18.84	18.36	18.55	983,725	+0.05(+0.30%)
Dec 18, 2018	19.43	19.68	18.22	18.49	2,198,646	-0.85(-4.40%)
Dec 17, 2018	19.72	19.79	19.17	19.34	1,152,173	-0.52(-2.63%)
Dec 14, 2018	20.11	20.20	19.76	19.87	774,544	-0.27(-1.32%)
Dec 13, 2018	20.09	20.30	20.01	20.13	458,857	+0.01(+0.04%)
Dec 12, 2018	20.04	20.39	19.90	20.12	553,010	+0.16(+0.78%)
Dec 11, 2018	19.99	20.18	19.51	19.97	1,058,337	-0.09(-0.47%)
Dec 10, 2018	19.89	20.09	19.71	20.06	877,564	+0.12(+0.63%)
Dec 07, 2018	20.13	20.32	19.69	19.94	918,529	-0.23(-1.12%)
Dec 06, 2018	19.58	20.38	19.50	20.16	1,706,265	+0.64(+3.28%)
Dec 04, 2018	19.67	19.81	19.19	19.52	1,479,211	-0.23(-1.18%)
Dec 03, 2018	19.69	19.89	19.48	19.76	863,838	+0.12(+0.64%)
Nov 30, 2018	19.84	19.89	19.19	19.63	1,710,126	-0.30(-1.49%)
Nov 29, 2018	20.09	20.11	19.68	19.93	995,819	-0.14(-0.70%)
Nov 28, 2018	20.04	20.23	19.62	20.07	1,431,120	-0.02(-0.08%)
Nov 27, 2018	19.72	20.09	19.65	20.08	836,398	+0.21(+1.05%)
Nov 26, 2018	19.70	20.00	19.45	19.87	657,811	+0.19(+0.94%)
Nov 23, 2018	19.81	19.97	19.69	19.69	254,550	-0.12(-0.59%)
Nov 21, 2018		19.81	19.81	19.81	0	-0.64(-3.14%)
Nov 20, 2018	20.39	20.75	20.37	20.45	1,612,304	+0.05(+0.27%)
Nov 19, 2018	20.44	20.66	20.15	20.39	1,459,261	-0.04(-0.19%)
Nov 16, 2018	19.90	20.51	19.63	20.43	1,492,233	+0.63(+3.16%)
Nov 15, 2018	19.22	20.00	19.04	19.81	2,699,323	+0.59(+3.10%)
Nov 14, 2018	19.38	19.70	19.03	19.21	1,351,811	-0.05(-0.24%)
Nov 13, 2018	18.96	19.29	18.85	19.26	1,692,036	+0.36(+1.88%)
Nov 12, 2018	19.67	19.67	18.67	18.90	1,420,980	-0.04(-0.20%)
Nov 09, 2018	19.23	19.40	18.76	18.94	2,054,263	-0.39(-2.04%)
Nov 08, 2018	20.02	20.17	19.30	19.33	2,143,658	-0.44(-2.23%)
Nov 07, 2018	19.51	20.48	19.38	19.77	3,037,525	+0.73(+3.86%)
Nov 06, 2018	18.77	19.30	18.60	19.04	2,159,749	+0.18(+0.94%)
Nov 05, 2018	18.23	18.96	18.19	18.86	1,987,935	+0.71(+3.92%)
Nov 02, 2018	17.88	18.24	17.83	18.15	1,512,679	+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.