Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.65	20.97	20.41	20.83	1,065,816	+0.13(+0.63%)
Jan 30, 2019	20.72	20.78	20.33	20.70	917,730	+0.20(+0.98%)
Jan 29, 2019	20.37	20.65	20.29	20.50	1,053,304	+0.18(+0.89%)
Jan 28, 2019	20.27	20.50	20.00	20.32	442,324	-0.17(-0.83%)
Jan 25, 2019	20.46	20.59	20.26	20.49	1,028,600	+0.30(+1.49%)
Jan 24, 2019	20.11	20.41	20.07	20.19	753,223	+0.14(+0.70%)
Jan 23, 2019	20.18	20.30	19.86	20.05	1,109,388	-0.04(-0.20%)
Jan 22, 2019	20.21	20.40	19.97	20.09	710,536	-0.35(-1.71%)
Jan 18, 2019	20.18	20.59	19.88	20.44	1,682,000	+0.48(+2.40%)
Jan 17, 2019	19.70	20.01	19.64	19.96	1,163,973	+0.24(+1.22%)
Jan 16, 2019	19.60	19.91	19.58	19.72	839,510	+0.15(+0.77%)
Jan 15, 2019	19.87	19.93	19.49	19.57	815,254	-0.29(-1.46%)
Jan 14, 2019	19.44	20.10	19.37	19.86	1,412,200	+0.20(+1.02%)
Jan 11, 2019	19.72	19.90	19.46	19.66	1,203,300	-0.23(-1.16%)
Jan 10, 2019	19.86	20.05	19.69	19.89	1,071,350	-0.14(-0.70%)
Jan 09, 2019	19.76	20.23	19.73	20.03	1,360,343	+0.38(+1.93%)
Jan 08, 2019	19.40	19.86	19.22	19.65	2,381,830	+0.50(+2.61%)
Jan 07, 2019	18.50	19.41	18.28	19.15	1,892,958	+0.66(+3.57%)
Jan 04, 2019	17.95	18.77	17.87	18.49	2,272,400	+0.96(+5.48%)
Jan 03, 2019	17.93	18.16	17.27	17.53	1,615,644	-0.27(-1.52%)
Jan 02, 2019	17.43	17.91	16.96	17.80	3,066,018	+0.06(+0.34%)
Dec 31, 2018	17.63	18.01	17.34	17.74	1,166,600	+0.15(+0.85%)
Dec 28, 2018	17.68	17.83	17.30	17.59	1,050,600	+0.10(+0.57%)
Dec 27, 2018	16.96	17.49	16.86	17.49	2,458,176	+0.07(+0.40%)
Dec 26, 2018	16.41	17.44	16.39	17.42	1,094,406	+1.09(+6.67%)
Dec 24, 2018	16.70	16.92	16.33	16.33	584,500	-0.42(-2.51%)
Dec 21, 2018	17.39	17.52	16.40	16.75	7,664,100	-0.58(-3.35%)
Dec 20, 2018	17.45	17.82	17.00	17.33	2,156,373	-0.26(-1.48%)
Dec 19, 2018	17.92	18.31	17.38	17.59	1,808,004	-0.28(-1.57%)
Dec 18, 2018	18.00	18.36	17.75	17.87	1,553,930	+0.02(+0.11%)
Dec 17, 2018	18.52	18.65	17.60	17.85	1,765,220	-0.80(-4.29%)
Dec 14, 2018	18.86	19.30	18.46	18.65	1,100,400	-0.50(-2.61%)
Dec 13, 2018	19.14	19.49	19.07	19.15	1,816,471	+0.03(+0.16%)
Dec 12, 2018	18.86	19.31	18.63	19.12	1,974,099	+0.62(+3.35%)
Dec 11, 2018	19.39	19.39	18.45	18.50	2,015,987	-0.16(-0.86%)
Dec 10, 2018	19.33	19.58	18.33	18.66	1,489,906	-0.84(-4.31%)
Dec 07, 2018	20.05	20.17	19.34	19.50	1,351,900	-0.39(-1.96%)
Dec 06, 2018	19.97	20.18	19.47	19.89	1,674,775	-0.50(-2.45%)
Dec 04, 2018	21.55	21.68	20.34	20.39	1,255,000	-1.09(-5.07%)
Dec 03, 2018	22.17	22.38	21.24	21.48	1,444,864	-0.18(-0.83%)
Nov 30, 2018	21.50	21.75	21.17	21.66	1,006,500	+0.09(+0.42%)
Nov 29, 2018	21.55	21.72	21.14	21.57	1,171,166	+0.02(+0.09%)
Nov 28, 2018	21.37	21.75	21.10	21.55	1,852,677	+0.14(+0.65%)
Nov 27, 2018	21.86	22.09	21.33	21.41	1,154,889	-0.84(-3.78%)
Nov 26, 2018	22.17	22.45	21.96	22.25	1,022,464	+0.27(+1.23%)
Nov 23, 2018	21.74	22.30	21.64	21.98	554,600	-0.12(-0.54%)
Nov 21, 2018		22.10	22.10	22.10	0	+0.27(+1.24%)
Nov 20, 2018	22.06	22.23	21.45	21.83	1,287,599	-0.67(-2.98%)
Nov 19, 2018	23.00	23.12	22.50	22.50	1,080,062	-0.64(-2.77%)
Nov 16, 2018	22.97	23.26	22.79	23.14	1,023,600	+0.04(+0.17%)
Nov 15, 2018	22.84	23.33	22.20	23.10	1,703,490	+0.08(+0.35%)
Nov 14, 2018	22.55	23.45	22.36	23.02	1,520,416	+0.74(+3.32%)
Nov 13, 2018	22.40	22.75	22.16	22.28	874,404	-0.14(-0.62%)
Nov 12, 2018	22.99	23.15	22.33	22.42	985,124	-0.43(-1.88%)
Nov 09, 2018	22.90	23.04	22.38	22.85	1,687,300	-0.02(-0.09%)
Nov 08, 2018	23.11	23.57	22.65	22.87	1,885,747	-0.18(-0.78%)
Nov 07, 2018	22.20	23.38	21.67	23.05	3,557,703	+0.85(+3.83%)
Nov 06, 2018	22.80	23.67	20.08	22.20	9,837,119	-3.68(-14.22%)
Nov 05, 2018	25.76	26.04	25.37	25.88	2,344,150	+0.21(+0.82%)
Nov 02, 2018	26.07	26.21	25.35	25.67	1,114,000	-0.31(-1.19%)

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.