Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	30.30	31.05	30.26	30.88	1,033,413	+0.80(+2.67%)
Jan 30, 2019	29.43	30.10	29.08	30.08	469,921	+0.69(+2.33%)
Jan 29, 2019	29.60	29.82	28.93	29.39	435,895	-0.03(-0.12%)
Jan 28, 2019	28.56	29.93	28.56	29.42	960,044	+0.38(+1.31%)
Jan 25, 2019	28.97	29.44	28.63	29.04	870,336	+0.70(+2.48%)
Jan 24, 2019	28.52	29.36	27.79	28.34	1,177,677	-0.23(-0.80%)
Jan 23, 2019	28.14	29.02	27.88	28.57	1,006,426	+1.10(+4.00%)
Jan 22, 2019	27.85	28.18	27.09	27.47	544,890	-0.62(-2.20%)
Jan 18, 2019	27.02	28.53	27.02	28.09	1,259,215	+1.23(+4.57%)
Jan 17, 2019	26.49	26.95	26.18	26.86	688,796	+0.19(+0.70%)
Jan 16, 2019	27.09	27.81	26.62	26.68	961,831	-0.22(-0.82%)
Jan 15, 2019	27.17	27.39	26.57	26.90	573,848	-0.25(-0.90%)
Jan 14, 2019	27.19	27.81	26.85	27.14	416,933	-0.34(-1.23%)
Jan 11, 2019	27.93	28.65	27.10	27.48	784,142	-0.80(-2.84%)
Jan 10, 2019	27.30	28.34	26.84	28.28	821,871	+0.90(+3.31%)
Jan 09, 2019	26.73	28.76	26.67	27.38	1,759,519	+0.77(+2.89%)
Jan 08, 2019	26.55	26.95	25.43	26.61	1,336,431	+0.19(+0.70%)
Jan 07, 2019	25.84	27.39	25.45	26.42	1,368,065	+0.46(+1.76%)
Jan 04, 2019	24.44	26.04	24.40	25.96	1,792,578	+1.71(+7.04%)
Jan 03, 2019	24.06	24.43	23.34	24.26	897,641	+0.17(+0.70%)
Jan 02, 2019	23.13	24.10	22.61	24.09	776,096	+0.77(+3.30%)
Dec 31, 2018	22.91	23.50	22.54	23.32	390,652	+0.55(+2.41%)
Dec 28, 2018	22.51	23.32	22.08	22.77	840,540	+0.49(+2.20%)
Dec 27, 2018	21.35	22.35	20.98	22.28	851,342	+0.51(+2.33%)
Dec 26, 2018	20.88	21.77	20.02	21.77	578,755	+0.99(+4.76%)
Dec 24, 2018	20.72	21.77	20.37	20.78	294,408	-0.34(-1.60%)
Dec 21, 2018	22.05	22.05	20.92	21.12	667,797	-0.94(-4.26%)
Dec 20, 2018	22.02	22.62	22.01	22.06	554,262	+0.03(+0.11%)
Dec 19, 2018	22.31	23.23	21.83	22.03	1,076,922	-0.09(-0.42%)
Dec 18, 2018	21.81	22.64	21.58	22.13	1,061,720	+0.63(+2.91%)
Dec 17, 2018	23.20	23.28	21.32	21.50	951,930	-1.78(-7.66%)
Dec 14, 2018	23.20	23.60	22.85	23.28	836,047	-0.22(-0.94%)
Dec 13, 2018	23.62	23.76	23.27	23.50	361,974	-0.08(-0.32%)
Dec 12, 2018	24.19	24.62	23.57	23.58	654,083	-0.36(-1.48%)
Dec 11, 2018	23.00	24.27	23.00	23.94	1,279,848	+1.35(+5.99%)
Dec 10, 2018	23.47	23.75	22.44	22.58	947,012	-0.88(-3.75%)
Dec 07, 2018	23.51	23.98	23.18	23.46	1,372,840	-0.19(-0.82%)
Dec 06, 2018	22.41	23.68	21.99	23.66	1,000,669	+0.52(+2.27%)
Dec 04, 2018	23.98	24.02	23.04	23.13	1,513,895	-1.02(-4.24%)
Dec 03, 2018	23.68	24.73	23.61	24.16	1,572,466	+0.85(+3.63%)
Nov 30, 2018	23.23	23.52	22.32	23.31	552,399	+0.08(+0.36%)
Nov 29, 2018	21.96	23.51	21.91	23.22	758,800	+1.06(+4.77%)
Nov 28, 2018	20.89	22.20	20.48	22.17	1,274,976	+1.59(+7.73%)
Nov 27, 2018	21.99	22.23	20.37	20.58	792,178	-1.23(-5.66%)
Nov 26, 2018	22.55	22.84	21.16	21.81	1,137,031	-0.63(-2.83%)
Nov 23, 2018	21.75	22.72	21.66	22.45	614,000	+0.42(+1.92%)
Nov 21, 2018		22.02	22.02	22.02	0	+0.87(+4.12%)
Nov 20, 2018	21.36	21.99	20.81	21.15	1,163,656	-1.21(-5.41%)
Nov 19, 2018	22.71	22.71	21.60	22.36	591,522	-0.36(-1.56%)
Nov 16, 2018	22.09	23.05	21.96	22.72	1,141,688	+0.43(+1.94%)
Nov 15, 2018	21.44	22.61	21.06	22.29	920,766	+1.00(+4.69%)
Nov 14, 2018	19.88	21.38	19.87	21.29	870,795	+1.68(+8.59%)
Nov 13, 2018	20.57	21.05	19.56	19.60	840,425	-0.85(-4.14%)
Nov 12, 2018	21.14	21.41	20.34	20.45	562,265	-0.91(-4.28%)
Nov 09, 2018	21.84	21.97	20.97	21.36	1,068,500	-0.63(-2.88%)
Nov 08, 2018	22.19	22.95	21.85	22.00	580,844	-0.32(-1.44%)
Nov 07, 2018	22.40	22.76	21.95	22.32	445,284	+0.02(+0.08%)
Nov 06, 2018	22.46	23.11	22.03	22.30	545,912	-0.17(-0.75%)
Nov 05, 2018	22.58	23.17	22.12	22.47	842,631	-0.21(-0.93%)
Nov 02, 2018	22.84	23.07	21.65	22.68	1,363,972	+0.13(+0.56%)

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.