Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.80	22.87	22.32	22.44	91,503	-0.26(-1.13%)
Jan 30, 2019	22.45	22.83	22.20	22.70	656,970	+0.46(+2.06%)
Jan 29, 2019	22.46	22.66	22.24	22.24	111,716	-0.03(-0.12%)
Jan 28, 2019	22.35	22.46	22.01	22.27	127,417	-0.55(-2.41%)
Jan 25, 2019	22.34	22.90	22.34	22.82	207,828	+0.71(+3.20%)
Jan 24, 2019	21.71	22.37	21.60	22.11	401,630	+0.41(+1.90%)
Jan 23, 2019	22.38	22.38	21.56	21.70	107,035	-0.48(-2.15%)
Jan 22, 2019	22.46	22.53	22.01	22.18	181,323	-0.78(-3.40%)
Jan 18, 2019	22.55	22.96	22.47	22.96	84,570	+0.84(+3.82%)
Jan 17, 2019	21.67	22.20	21.61	22.11	53,706	+0.26(+1.18%)
Jan 16, 2019	21.86	22.05	21.74	21.86	73,558	-0.06(-0.25%)
Jan 15, 2019	21.99	22.12	21.71	21.91	321,506	+0.17(+0.76%)
Jan 14, 2019	21.52	21.99	21.52	21.75	77,923	-0.07(-0.34%)
Jan 11, 2019	21.74	21.87	21.43	21.82	75,088	-0.17(-0.75%)
Jan 10, 2019	21.54	22.02	21.35	21.99	95,779	+0.18(+0.84%)
Jan 09, 2019	21.67	21.95	21.47	21.80	168,479	+0.52(+2.46%)
Jan 08, 2019	21.76	21.76	21.04	21.28	435,583	+0.24(+1.13%)
Jan 07, 2019	20.45	21.14	20.21	21.04	226,678	+0.74(+3.66%)
Jan 04, 2019	19.84	20.33	19.73	20.30	119,662	+0.95(+4.93%)
Jan 03, 2019	19.22	19.71	18.77	19.34	123,314	+0.14(+0.72%)
Jan 02, 2019	18.36	19.38	18.20	19.20	88,021	+0.47(+2.50%)
Dec 31, 2018	18.94	18.97	18.20	18.74	437,998	-0.03(-0.15%)
Dec 28, 2018	18.69	19.10	18.60	18.76	290,328	+0.19(+1.04%)
Dec 27, 2018	18.34	18.57	17.86	18.57	293,043	-0.21(-1.12%)
Dec 26, 2018	18.00	18.78	17.41	18.78	499,605	+1.07(+6.06%)
Dec 24, 2018	17.87	18.32	17.70	17.71	103,968	-0.44(-2.43%)
Dec 21, 2018	18.49	18.76	18.00	18.15	576,951	-0.40(-2.18%)
Dec 20, 2018	18.91	19.33	18.49	18.55	296,139	-0.65(-3.39%)
Dec 19, 2018	19.93	20.17	19.11	19.20	235,920	-0.65(-3.28%)
Dec 18, 2018	20.24	20.27	19.75	19.86	207,055	-0.39(-1.95%)
Dec 17, 2018	20.54	20.85	20.18	20.25	441,068	-0.22(-1.08%)
Dec 14, 2018	21.10	21.10	20.39	20.47	289,510	-0.80(-3.78%)
Dec 13, 2018	21.58	21.58	21.11	21.28	135,582	-0.37(-1.69%)
Dec 12, 2018	21.51	22.09	21.51	21.64	175,492	+0.44(+2.07%)
Dec 11, 2018	21.87	21.93	20.90	21.20	389,755	-0.27(-1.23%)
Dec 10, 2018	21.81	21.91	21.12	21.47	302,470	-0.63(-2.85%)
Dec 07, 2018	22.87	23.25	22.05	22.10	105,037	-0.14(-0.62%)
Dec 06, 2018	22.56	22.68	21.93	22.24	499,963	-1.07(-4.59%)
Dec 04, 2018	24.50	24.50	23.27	23.31	106,350	-1.26(-5.13%)
Dec 03, 2018	24.72	24.72	24.15	24.57	148,814	+0.81(+3.42%)
Nov 30, 2018	24.01	24.01	23.60	23.75	108,210	-0.52(-2.15%)
Nov 29, 2018	24.38	24.58	24.07	24.27	160,447	-0.05(-0.19%)
Nov 28, 2018	23.97	24.32	23.53	24.32	151,681	+0.33(+1.37%)
Nov 27, 2018	24.10	24.38	23.92	23.99	289,703	-0.20(-0.83%)
Nov 26, 2018	24.23	24.48	24.06	24.19	108,035	+0.37(+1.53%)
Nov 23, 2018	23.77	23.95	23.72	23.83	57,442	-0.83(-3.37%)
Nov 21, 2018		24.66	24.66	24.66	0	+0.38(+1.58%)
Nov 20, 2018	24.93	24.93	24.05	24.27	1,306,389	-1.18(-4.63%)
Nov 19, 2018	25.08	25.61	25.08	25.45	150,594	+0.16(+0.65%)
Nov 16, 2018	25.33	25.46	24.91	25.29	97,488	+0.11(+0.44%)
Nov 15, 2018	24.53	25.22	24.45	25.18	111,458	+0.49(+2.00%)
Nov 14, 2018	25.12	25.12	24.35	24.69	235,546	+0.12(+0.48%)
Nov 13, 2018	25.56	25.65	24.56	24.57	76,747	-1.01(-3.97%)
Nov 12, 2018	26.84	26.84	25.55	25.58	82,743	-1.02(-3.85%)
Nov 09, 2018	26.62	26.80	26.12	26.61	91,908	-0.48(-1.79%)
Nov 08, 2018	27.73	27.78	26.97	27.09	70,087	-0.81(-2.92%)
Nov 07, 2018	27.93	28.19	27.40	27.90	55,315	+0.38(+1.40%)
Nov 06, 2018	27.54	27.67	27.14	27.52	49,378	+0.05(+0.20%)
Nov 05, 2018	27.27	27.48	27.02	27.46	51,418	+0.52(+1.93%)
Nov 02, 2018	27.07	27.37	26.73	26.94	56,020	+0.03(+0.10%)

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.