Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.57	19.59	19.21	19.49	159,410	-0.07(-0.38%)
Jan 30, 2019	19.69	19.78	19.57	19.57	222,547	-0.09(-0.46%)
Jan 29, 2019	19.83	19.83	19.62	19.66	173,845	-0.13(-0.67%)
Jan 28, 2019	19.52	19.95	19.52	19.79	207,674	+0.22(+1.10%)
Jan 25, 2019	19.84	19.84	19.58	19.58	135,194	-0.26(-1.30%)
Jan 24, 2019	20.39	20.39	19.30	19.84	270,485	+0.85(+4.50%)
Jan 23, 2019	18.81	18.98	18.64	18.98	200,705	+0.17(+0.93%)
Jan 22, 2019	19.05	19.27	18.80	18.81	114,685	-0.40(-2.07%)
Jan 18, 2019	19.33	19.50	19.19	19.20	154,594	-0.13(-0.69%)
Jan 17, 2019	19.15	19.40	19.08	19.34	78,402	+0.17(+0.87%)
Jan 16, 2019	18.71	19.21	18.68	19.17	217,510	+0.53(+2.85%)
Jan 15, 2019	18.62	18.66	18.45	18.64	142,973	+0.00(+0.00%)
Jan 14, 2019	18.70	18.91	18.61	18.64	172,750	-0.06(-0.31%)
Jan 11, 2019	18.79	18.84	18.64	18.70	157,968	-0.21(-1.10%)
Jan 10, 2019	18.96	19.00	18.70	18.91	80,570	-0.19(-1.00%)
Jan 09, 2019	19.09	19.44	18.97	19.10	105,027	-0.10(-0.52%)
Jan 08, 2019	19.20	19.21	18.92	19.20	129,607	+0.17(+0.87%)
Jan 07, 2019	18.81	19.20	18.76	19.03	107,466	+0.19(+1.01%)
Jan 04, 2019	18.42	18.84	18.42	18.84	230,505	+0.63(+3.46%)
Jan 03, 2019	18.11	18.54	18.03	18.21	117,248	+0.03(+0.18%)
Jan 02, 2019	17.82	18.40	17.65	18.18	246,953	+0.27(+1.53%)
Dec 31, 2018	17.73	18.08	17.63	17.90	102,781	+0.18(+1.03%)
Dec 28, 2018	17.51	17.92	17.51	17.72	99,166	+0.22(+1.23%)
Dec 27, 2018	17.47	17.73	17.00	17.50	88,542	-0.20(-1.13%)
Dec 26, 2018	17.13	17.74	16.88	17.70	153,815	+0.61(+3.59%)
Dec 24, 2018	17.35	17.80	17.09	17.09	40,847	-0.36(-2.05%)
Dec 21, 2018	17.59	17.98	16.75	17.44	376,303	-0.14(-0.80%)
Dec 20, 2018	17.59	17.70	17.25	17.59	150,299	+0.01(+0.05%)
Dec 19, 2018	18.40	18.92	17.51	17.58	120,516	-0.70(-3.81%)
Dec 18, 2018	18.79	19.49	18.27	18.27	143,037	-0.35(-1.87%)
Dec 17, 2018	18.80	20.57	18.53	18.62	146,474	-0.22(-1.19%)
Dec 14, 2018	18.91	19.21	18.79	18.85	134,926	-0.19(-0.99%)
Dec 13, 2018	19.55	19.75	18.97	19.04	95,373	-0.47(-2.40%)
Dec 12, 2018	19.27	19.69	19.06	19.51	114,491	+0.37(+1.93%)
Dec 11, 2018	19.31	19.34	18.97	19.14	72,940	+0.05(+0.26%)
Dec 10, 2018	19.40	19.73	18.92	19.09	107,987	-0.31(-1.61%)
Dec 07, 2018	19.54	20.39	19.26	19.40	88,735	-0.13(-0.67%)
Dec 06, 2018	19.33	20.14	19.26	19.53	119,563	-0.08(-0.42%)
Dec 04, 2018	20.67	21.32	19.55	19.61	148,054	-1.10(-5.32%)
Dec 03, 2018	21.27	21.27	20.58	20.71	239,968	-0.26(-1.26%)
Nov 30, 2018	20.83	21.20	20.78	20.98	138,937	+0.16(+0.75%)
Nov 29, 2018	20.95	21.31	20.68	20.82	53,406	-0.30(-1.40%)
Nov 28, 2018	20.53	21.13	20.30	21.12	127,289	+0.59(+2.89%)
Nov 27, 2018	20.45	20.57	20.15	20.53	63,001	-0.07(-0.36%)
Nov 26, 2018	20.56	20.87	20.50	20.60	69,749	+0.17(+0.85%)
Nov 23, 2018	20.20	20.62	20.15	20.43	34,400	+0.07(+0.32%)
Nov 21, 2018		20.36	20.36	20.36	0	+0.04(+0.20%)
Nov 20, 2018	20.47	20.60	20.13	20.32	98,462	-0.25(-1.20%)
Nov 19, 2018	20.78	20.92	20.39	20.57	93,417	-0.21(-1.03%)
Nov 16, 2018	20.64	20.83	20.37	20.78	71,960	+0.02(+0.12%)
Nov 15, 2018	20.16	20.78	19.65	20.76	77,026	+0.48(+2.35%)
Nov 14, 2018	20.90	21.00	20.16	20.28	61,975	-0.43(-2.07%)
Nov 13, 2018	20.86	21.17	20.69	20.71	136,413	-0.15(-0.71%)
Nov 12, 2018	21.18	21.21	20.85	20.85	96,639	-0.32(-1.51%)
Nov 09, 2018	21.27	21.48	20.97	21.18	92,625	-0.18(-0.85%)
Nov 08, 2018	21.10	21.36	20.49	21.36	68,372	+0.21(+1.01%)
Nov 07, 2018	21.22	21.25	20.87	21.14	67,353	-0.07(-0.31%)
Nov 06, 2018	20.99	21.25	20.85	21.21	59,902	+0.22(+1.06%)
Nov 05, 2018	21.09	21.13	20.97	20.99	81,906	-0.03(-0.16%)
Nov 02, 2018	21.10	21.25	20.81	21.02	123,135	+0.04(+0.20%)

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.