Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.99	20.37	19.97	20.30	1,054,966	+0.19(+0.95%)
Jan 30, 2019	20.46	20.57	19.97	20.10	1,111,643	-0.35(-1.71%)
Jan 29, 2019	20.40	20.57	20.30	20.45	888,604	+0.01(+0.04%)
Jan 28, 2019	20.57	20.67	20.29	20.45	587,522	-0.12(-0.58%)
Jan 25, 2019	20.72	20.89	20.27	20.57	671,630	-0.17(-0.80%)
Jan 24, 2019	20.93	21.00	20.54	20.73	817,761	-0.26(-1.25%)
Jan 23, 2019	21.29	21.49	20.91	20.99	620,273	-0.20(-0.94%)
Jan 22, 2019	21.33	21.47	20.84	21.19	652,419	-0.17(-0.82%)
Jan 18, 2019	20.99	21.62	20.99	21.37	964,328	+0.48(+2.32%)
Jan 17, 2019	21.26	21.27	20.73	20.88	576,293	-0.25(-1.17%)
Jan 16, 2019	20.75	21.32	20.68	21.13	867,361	+0.49(+2.39%)
Jan 15, 2019	20.68	20.87	20.39	20.64	769,822	-0.11(-0.54%)
Jan 14, 2019	21.06	21.06	20.62	20.75	861,445	-0.24(-1.14%)
Jan 11, 2019	21.14	21.34	20.78	20.99	1,361,642	-0.19(-0.90%)
Jan 10, 2019	21.70	21.85	21.11	21.18	1,097,871	-0.56(-2.56%)
Jan 09, 2019	23.17	23.17	21.52	21.73	3,187,065	+0.27(+1.26%)
Jan 08, 2019	21.42	21.50	20.82	21.46	1,434,246	+0.14(+0.67%)
Jan 07, 2019	21.76	22.02	21.07	21.32	1,791,718	-0.41(-1.90%)
Jan 04, 2019	21.53	22.00	21.53	21.73	1,750,772	+0.52(+2.43%)
Jan 03, 2019	20.50	21.43	20.46	21.22	1,406,638	+0.57(+2.77%)
Jan 02, 2019	20.41	20.84	20.26	20.64	1,008,661	+0.18(+0.89%)
Dec 31, 2018	20.54	20.65	20.09	20.46	764,287	-0.02(-0.08%)
Dec 28, 2018	20.59	20.63	20.06	20.48	825,847	+0.02(+0.08%)
Dec 27, 2018	19.61	20.53	18.79	20.46	1,504,916	+0.66(+3.33%)
Dec 26, 2018	19.10	19.99	18.79	19.80	1,771,416	+0.64(+3.32%)
Dec 24, 2018	18.94	19.35	18.94	19.17	701,719	+0.24(+1.26%)
Dec 21, 2018	19.06	19.16	18.83	18.93	1,769,908	-0.13(-0.67%)
Dec 20, 2018	18.91	19.43	18.91	19.06	867,964	+0.17(+0.88%)
Dec 19, 2018	18.83	19.19	18.70	18.89	965,900	+0.06(+0.30%)
Dec 18, 2018	19.79	20.04	18.56	18.83	2,158,808	-0.87(-4.40%)
Dec 17, 2018	20.08	20.15	19.52	19.70	1,131,297	-0.53(-2.63%)
Dec 14, 2018	20.49	20.57	20.12	20.23	760,510	-0.27(-1.32%)
Dec 13, 2018	20.46	20.68	20.38	20.50	450,542	+0.01(+0.04%)
Dec 12, 2018	20.41	20.76	20.27	20.49	542,990	+0.16(+0.78%)
Dec 11, 2018	20.36	20.55	19.87	20.34	1,039,161	-0.10(-0.47%)
Dec 10, 2018	20.26	20.46	20.07	20.43	861,664	+0.13(+0.63%)
Dec 07, 2018	20.50	20.69	20.05	20.30	901,886	-0.23(-1.12%)
Dec 06, 2018	19.94	20.76	19.86	20.53	1,675,349	+0.65(+3.28%)
Dec 04, 2018	20.03	20.17	19.55	19.88	1,452,409	-0.24(-1.18%)
Dec 03, 2018	20.06	20.26	19.83	20.12	848,186	+0.13(+0.64%)
Nov 30, 2018	20.21	20.26	19.54	19.99	1,679,140	-0.30(-1.49%)
Nov 29, 2018	20.46	20.49	20.04	20.30	977,776	-0.14(-0.70%)
Nov 28, 2018	20.41	20.60	19.98	20.44	1,405,189	-0.02(-0.08%)
Nov 27, 2018	20.08	20.46	20.01	20.45	821,243	+0.21(+1.05%)
Nov 26, 2018	20.06	20.37	19.81	20.24	645,892	+0.19(+0.94%)
Nov 23, 2018	20.18	20.34	20.05	20.05	249,938	-0.12(-0.59%)
Nov 21, 2018		20.17	20.17	20.17	0	-0.65(-3.14%)
Nov 20, 2018	20.77	21.13	20.75	20.82	1,583,090	+0.06(+0.27%)
Nov 19, 2018	20.82	21.04	20.52	20.77	1,432,821	-0.04(-0.19%)
Nov 16, 2018	20.27	20.89	19.99	20.81	1,465,195	+0.64(+3.16%)
Nov 15, 2018	19.57	20.37	19.39	20.17	2,650,413	+0.61(+3.10%)
Nov 14, 2018	19.74	20.06	19.38	19.56	1,327,317	-0.05(-0.24%)
Nov 13, 2018	19.30	19.65	19.20	19.61	1,661,378	+0.36(+1.88%)
Nov 12, 2018	20.03	20.03	19.01	19.25	1,395,233	-0.04(-0.20%)
Nov 09, 2018	19.59	19.76	19.11	19.29	2,017,041	-0.40(-2.04%)
Nov 08, 2018	20.39	20.54	19.65	19.69	2,104,817	-0.45(-2.23%)
Nov 07, 2018	19.87	20.86	19.74	20.14	2,982,488	+0.75(+3.86%)
Nov 06, 2018	19.12	19.66	18.95	19.39	2,120,616	+0.18(+0.94%)
Nov 05, 2018	18.57	19.31	18.53	19.21	1,951,915	+0.72(+3.92%)
Nov 02, 2018	18.21	18.57	18.16	18.49	1,485,271	+0.37(+2.04%)

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.