Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.02	20.17	19.55	19.95	464,278	-0.18(-0.90%)
Jan 30, 2019	20.16	20.36	20.07	20.13	448,300	-0.01(-0.04%)
Jan 29, 2019	20.41	20.42	20.14	20.14	385,711	-0.07(-0.36%)
Jan 28, 2019	19.94	20.23	19.86	20.22	340,910	+0.17(+0.86%)
Jan 25, 2019	20.12	20.26	19.84	20.04	498,261	+0.17(+0.87%)
Jan 24, 2019	19.49	19.94	19.49	19.87	620,804	+0.16(+0.83%)
Jan 23, 2019	20.55	20.73	19.69	19.71	872,150	-0.13(-0.64%)
Jan 22, 2019	19.79	20.12	19.55	19.84	760,794	-0.17(-0.86%)
Jan 18, 2019	19.85	20.14	19.61	20.01	1,729,293	+0.18(+0.91%)
Jan 17, 2019	19.75	19.89	19.62	19.83	554,094	+0.05(+0.23%)
Jan 16, 2019	19.55	19.80	19.30	19.78	455,041	+0.44(+2.25%)
Jan 15, 2019	19.29	19.57	18.95	19.35	505,236	+0.06(+0.33%)
Jan 14, 2019	19.05	19.48	18.20	19.28	824,175	+0.05(+0.28%)
Jan 11, 2019	18.95	19.33	18.84	19.23	682,116	+0.15(+0.81%)
Jan 10, 2019	19.07	19.15	18.80	19.07	756,103	-0.05(-0.24%)
Jan 09, 2019	18.79	19.19	18.66	19.12	1,300,812	+0.32(+1.69%)
Jan 08, 2019	18.83	18.87	18.17	18.80	926,725	+0.09(+0.48%)
Jan 07, 2019	18.55	18.89	18.07	18.71	614,887	-0.11(-0.58%)
Jan 04, 2019	18.53	18.88	18.29	18.82	796,997	+0.62(+3.38%)
Jan 03, 2019	18.19	18.61	18.04	18.20	617,469	-0.05(-0.30%)
Jan 02, 2019	17.67	18.41	17.61	18.26	994,596	+0.31(+1.72%)
Dec 31, 2018	17.91	17.97	17.64	17.95	775,809	+0.05(+0.30%)
Dec 28, 2018	17.73	18.00	17.43	17.90	982,728	+0.15(+0.87%)
Dec 27, 2018	17.39	18.92	17.04	17.74	917,861	+0.07(+0.41%)
Dec 26, 2018	16.66	17.74	16.45	17.67	1,221,678	+1.11(+6.73%)
Dec 24, 2018	16.58	17.07	16.40	16.56	618,109	-0.06(-0.38%)
Dec 21, 2018	17.85	18.07	16.62	16.62	3,463,552	-1.17(-6.57%)
Dec 20, 2018	17.80	17.94	17.57	17.79	1,003,557	+0.10(+0.56%)
Dec 19, 2018	18.25	18.81	17.56	17.69	1,093,779	-0.43(-2.39%)
Dec 18, 2018	18.62	18.79	18.08	18.12	1,215,338	-0.33(-1.81%)
Dec 17, 2018	18.58	18.86	18.40	18.45	1,433,288	-0.14(-0.73%)
Dec 14, 2018	18.91	19.32	17.15	18.59	1,017,749	-0.43(-2.27%)
Dec 13, 2018	19.52	19.57	18.95	19.02	464,592	-0.46(-2.36%)
Dec 12, 2018	19.53	19.78	19.24	19.48	546,017	+0.29(+1.50%)
Dec 11, 2018	19.80	19.84	19.17	19.19	770,412	-0.29(-1.48%)
Dec 10, 2018	19.77	19.80	19.22	19.48	680,430	-0.45(-2.26%)
Dec 07, 2018	19.71	20.15	17.72	19.93	694,081	+0.23(+1.19%)
Dec 06, 2018	19.46	19.81	19.21	19.70	1,598,531	-0.14(-0.73%)
Dec 04, 2018	20.77	20.89	19.68	19.84	749,155	-1.06(-5.08%)
Dec 03, 2018	21.59	21.61	20.72	20.90	533,064	-0.34(-1.61%)
Nov 30, 2018	20.81	21.28	20.63	21.25	642,672	+0.38(+1.81%)
Nov 29, 2018	20.77	20.98	20.59	20.87	289,935	-0.06(-0.30%)
Nov 28, 2018	20.65	21.04	20.34	20.93	556,782	+0.29(+1.40%)
Nov 27, 2018	20.71	20.82	20.45	20.64	386,162	-0.08(-0.39%)
Nov 26, 2018	20.66	21.04	20.21	20.72	432,954	+0.32(+1.54%)
Nov 23, 2018	20.19	20.57	20.19	20.41	150,786	+0.01(+0.04%)
Nov 21, 2018		20.40	20.40	20.40	0	+0.03(+0.13%)
Nov 20, 2018	20.65	20.72	20.32	20.37	324,974	-0.42(-2.04%)
Nov 19, 2018	20.78	21.01	20.39	20.80	484,471	+0.02(+0.09%)
Nov 16, 2018	20.48	20.86	20.41	20.78	888,393	+0.16(+0.79%)
Nov 15, 2018	19.98	20.65	19.81	20.62	723,320	+0.55(+2.74%)
Nov 14, 2018	20.87	20.91	19.94	20.07	750,047	-0.66(-3.17%)
Nov 13, 2018	20.69	21.04	20.61	20.72	503,569	+0.08(+0.39%)
Nov 12, 2018	20.87	21.17	20.51	20.64	545,506	-0.23(-1.12%)
Nov 09, 2018	21.16	21.34	20.78	20.88	539,409	-0.35(-1.65%)
Nov 08, 2018	20.88	21.30	20.85	21.23	321,552	+0.22(+1.03%)
Nov 07, 2018	20.90	21.07	20.54	21.01	656,472	+0.16(+0.78%)
Nov 06, 2018	20.83	21.13	20.77	20.85	656,459	-0.04(-0.17%)
Nov 05, 2018	20.97	21.13	20.74	20.89	685,946	-0.08(-0.39%)
Nov 02, 2018	21.03	21.25	20.81	20.97	529,194	+0.11(+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.