Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.63	22.74	21.90	22.63	332,474	-0.04(-0.19%)
Jan 30, 2019	21.74	23.04	21.74	22.68	469,929	+0.79(+3.59%)
Jan 29, 2019	22.03	23.10	21.08	21.89	609,295	+1.15(+5.57%)
Jan 28, 2019	20.10	20.74	20.10	20.73	334,995	+0.57(+2.84%)
Jan 25, 2019	20.13	20.49	19.96	20.16	258,008	+0.13(+0.64%)
Jan 24, 2019	19.85	20.14	19.59	20.03	378,408	+0.11(+0.56%)
Jan 23, 2019	19.92	20.05	19.73	19.92	165,744	+0.03(+0.17%)
Jan 22, 2019	20.13	20.30	19.70	19.89	195,605	-0.38(-1.90%)
Jan 18, 2019	19.79	20.33	19.66	20.27	273,907	+0.50(+2.51%)
Jan 17, 2019	19.34	19.78	19.19	19.78	425,276	+0.38(+1.94%)
Jan 16, 2019	19.33	19.61	19.20	19.40	376,738	+0.20(+1.02%)
Jan 15, 2019	18.93	19.20	18.61	19.20	188,541	+0.23(+1.22%)
Jan 14, 2019	18.75	19.25	18.64	18.97	173,148	+0.02(+0.09%)
Jan 11, 2019	18.66	19.06	18.34	18.96	278,934	-0.11(-0.58%)
Jan 10, 2019	18.89	19.29	18.67	19.07	300,179	+0.03(+0.13%)
Jan 09, 2019	18.84	19.31	18.84	19.04	463,629	+0.22(+1.18%)
Jan 08, 2019	18.95	18.95	18.04	18.82	1,103,119	+0.03(+0.14%)
Jan 07, 2019	18.78	19.08	17.82	18.79	487,270	-0.09(-0.45%)
Jan 04, 2019	18.95	19.39	18.60	18.88	481,178	+0.23(+1.24%)
Jan 03, 2019	18.50	19.42	18.45	18.65	481,140	+0.00(+0.00%)
Jan 02, 2019	18.13	18.82	18.11	18.65	502,718	+0.36(+1.96%)
Dec 31, 2018	18.50	18.78	18.23	18.29	1,043,840	-0.19(-1.02%)
Dec 28, 2018	18.22	18.84	18.22	18.48	310,498	+0.22(+1.22%)
Dec 27, 2018	18.23	18.50	17.62	18.25	274,745	-0.29(-1.57%)
Dec 26, 2018	17.61	18.57	17.40	18.55	227,227	+0.94(+5.35%)
Dec 24, 2018	17.61	18.01	17.54	17.60	120,996	-0.21(-1.15%)
Dec 21, 2018	17.74	18.34	17.67	17.81	656,769	+0.08(+0.43%)
Dec 20, 2018	17.79	17.95	17.55	17.73	347,449	-0.10(-0.58%)
Dec 19, 2018	18.79	19.10	17.83	17.84	290,900	-1.10(-5.83%)
Dec 18, 2018	19.02	19.25	18.52	18.94	464,288	-0.08(-0.40%)
Dec 17, 2018	19.29	19.55	18.96	19.02	274,000	-0.39(-2.03%)
Dec 14, 2018	19.69	20.01	19.36	19.41	123,568	-0.44(-2.24%)
Dec 13, 2018	20.24	20.49	19.77	19.85	188,609	-0.44(-2.15%)
Dec 12, 2018	20.04	20.48	19.81	20.29	149,428	+0.48(+2.42%)
Dec 11, 2018	20.29	20.44	19.69	19.81	152,310	-0.21(-1.03%)
Dec 10, 2018	20.17	20.35	19.59	20.02	287,997	-0.15(-0.72%)
Dec 07, 2018	19.74	20.31	19.74	20.16	335,866	+0.42(+2.12%)
Dec 06, 2018	19.64	19.76	18.66	19.74	521,070	-0.25(-1.24%)
Dec 04, 2018	21.82	21.86	19.91	19.99	532,616	-1.95(-8.89%)
Dec 03, 2018	22.26	22.28	21.52	21.94	325,956	-0.03(-0.16%)
Nov 30, 2018	21.30	22.08	21.30	21.98	237,199	+0.57(+2.68%)
Nov 29, 2018	21.68	21.86	21.19	21.40	153,369	-0.34(-1.57%)
Nov 28, 2018	21.33	21.78	20.89	21.74	149,911	+0.53(+2.50%)
Nov 27, 2018	21.26	21.53	20.97	21.21	201,391	-0.16(-0.76%)
Nov 26, 2018	21.66	21.97	21.28	21.38	294,738	-0.03(-0.12%)
Nov 23, 2018	20.97	21.45	20.79	21.40	219,429	+0.34(+1.62%)
Nov 21, 2018		21.06	21.06	21.06	0	+0.88(+4.37%)
Nov 20, 2018	20.47	20.67	20.03	20.18	319,091	-0.50(-2.40%)
Nov 19, 2018	20.56	21.09	20.32	20.68	357,891	+0.10(+0.50%)
Nov 16, 2018	19.77	20.58	19.77	20.57	402,385	+0.38(+1.86%)
Nov 15, 2018	19.50	20.36	19.45	20.20	184,711	+0.57(+2.92%)
Nov 14, 2018	20.00	20.20	19.35	19.62	267,996	-0.20(-0.99%)
Nov 13, 2018	20.12	20.43	19.81	19.82	257,463	-0.32(-1.61%)
Nov 12, 2018	20.38	20.54	20.10	20.14	235,401	-0.31(-1.51%)
Nov 09, 2018	20.74	20.99	20.26	20.45	249,357	-0.38(-1.81%)
Nov 08, 2018	20.06	20.86	19.92	20.83	328,239	+0.69(+3.44%)
Nov 07, 2018	20.59	20.73	19.85	20.14	279,200	-0.38(-1.83%)
Nov 06, 2018	20.24	20.55	19.84	20.51	546,599	+0.21(+1.05%)
Nov 05, 2018	19.85	20.34	19.73	20.30	260,466	+0.36(+1.80%)
Nov 02, 2018	19.85	20.03	19.42	19.94	326,864	+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.