Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.94	21.42	20.88	21.23	822,813	+0.32(+1.52%)
Jan 30, 2019	20.88	21.01	20.60	20.91	468,282	+0.23(+1.13%)
Jan 29, 2019	20.79	21.18	20.56	20.68	820,653	-0.12(-0.56%)
Jan 28, 2019	20.68	21.24	20.39	20.79	792,127	-0.03(-0.12%)
Jan 25, 2019	20.98	21.20	20.68	20.82	496,623	+0.08(+0.40%)
Jan 24, 2019	20.36	21.00	20.36	20.74	612,639	+0.35(+1.72%)
Jan 23, 2019	20.43	20.58	20.23	20.38	580,973	+0.06(+0.29%)
Jan 22, 2019	20.52	20.89	20.06	20.33	715,368	-0.36(-1.74%)
Jan 18, 2019	20.54	20.79	20.14	20.69	1,112,800	+0.25(+1.23%)
Jan 17, 2019	20.13	20.64	20.06	20.43	1,001,685	+0.20(+0.99%)
Jan 16, 2019	19.48	20.25	19.48	20.23	806,960	+0.78(+4.00%)
Jan 15, 2019	19.64	19.64	19.23	19.46	389,358	-0.13(-0.68%)
Jan 14, 2019	20.02	20.08	19.58	19.59	622,358	-0.64(-3.18%)
Jan 11, 2019	19.72	20.26	19.37	20.23	665,910	+0.37(+1.85%)
Jan 10, 2019	19.43	20.06	19.41	19.87	447,162	+0.11(+0.55%)
Jan 09, 2019	19.49	20.05	19.41	19.76	496,452	+0.42(+2.16%)
Jan 08, 2019	19.26	19.57	18.37	19.34	684,515	+0.33(+1.76%)
Jan 07, 2019	18.36	19.09	18.16	19.00	599,418	+0.53(+2.85%)
Jan 04, 2019	18.09	18.67	18.09	18.48	692,929	+0.61(+3.42%)
Jan 03, 2019	17.72	18.23	17.34	17.87	806,255	-0.03(-0.19%)
Jan 02, 2019	16.71	17.98	16.36	17.90	1,058,359	+0.91(+5.37%)
Dec 31, 2018	16.94	17.07	16.35	16.99	732,740	+0.17(+0.99%)
Dec 28, 2018	16.74	17.55	16.62	16.82	539,901	+0.09(+0.55%)
Dec 27, 2018	16.73	16.88	16.00	16.73	653,900	-0.09(-0.55%)
Dec 26, 2018	15.83	16.86	15.73	16.82	621,050	+1.11(+7.08%)
Dec 24, 2018	16.18	16.33	15.71	15.71	402,893	-0.64(-3.94%)
Dec 21, 2018	17.23	17.69	16.26	16.35	910,635	-0.83(-4.82%)
Dec 20, 2018	17.72	17.88	17.02	17.18	668,506	-0.56(-3.16%)
Dec 19, 2018	18.52	18.92	17.65	17.74	780,405	-0.66(-3.59%)
Dec 18, 2018	18.70	19.20	18.19	18.40	834,789	-0.10(-0.54%)
Dec 17, 2018	18.72	19.09	18.24	18.50	926,225	-0.28(-1.47%)
Dec 14, 2018	18.85	18.99	18.41	18.78	792,756	-0.04(-0.22%)
Dec 13, 2018	19.62	19.95	18.75	18.82	597,191	-0.79(-4.05%)
Dec 12, 2018	19.37	19.92	19.36	19.61	1,470,780	+0.51(+2.66%)
Dec 11, 2018	19.78	19.91	18.82	19.11	1,077,715	-0.45(-2.30%)
Dec 10, 2018	19.31	19.89	19.00	19.56	519,742	+0.23(+1.21%)
Dec 07, 2018	20.07	20.56	18.97	19.32	812,945	-0.88(-4.37%)
Dec 06, 2018	19.98	20.39	19.45	20.21	888,274	-0.05(-0.25%)
Dec 04, 2018	21.66	21.89	20.12	20.26	1,158,967	-1.62(-7.39%)
Dec 03, 2018	22.27	22.49	21.74	21.87	752,162	+0.08(+0.38%)
Nov 30, 2018	21.65	21.84	20.89	21.79	742,829	+0.00(+0.00%)
Nov 29, 2018	21.31	22.11	20.86	21.79	894,511	+0.43(+2.03%)
Nov 28, 2018	20.01	21.61	19.76	21.36	1,809,890	+1.52(+7.69%)
Nov 27, 2018	19.61	20.07	19.30	19.83	534,145	+0.02(+0.13%)
Nov 26, 2018	19.30	20.17	19.30	19.81	741,503	+0.70(+3.66%)
Nov 23, 2018	18.97	19.56	18.97	19.11	340,978	+0.01(+0.04%)
Nov 21, 2018		19.10	19.10	19.10	0	+0.88(+4.85%)
Nov 20, 2018	18.78	18.86	18.03	18.22	972,789	-0.82(-4.33%)
Nov 19, 2018	19.50	19.73	18.72	19.04	707,235	-0.47(-2.43%)
Nov 16, 2018	20.05	20.23	19.36	19.51	1,051,751	-0.63(-3.14%)
Nov 15, 2018	20.41	20.80	19.68	20.15	1,408,264	-0.37(-1.79%)
Nov 14, 2018	20.21	21.22	20.07	20.51	872,413	+0.43(+2.16%)
Nov 13, 2018	19.34	20.51	19.34	20.08	1,193,372	+0.87(+4.55%)
Nov 12, 2018	19.74	19.81	19.16	19.21	975,319	-0.60(-3.03%)
Nov 09, 2018	20.81	21.60	19.25	19.81	2,596,120	-1.41(-6.64%)
Nov 08, 2018	20.41	21.91	19.57	21.21	2,993,395	+1.16(+5.77%)
Nov 07, 2018	20.13	20.77	19.52	20.06	1,853,818	-0.21(-1.03%)
Nov 06, 2018	20.31	20.61	19.81	20.26	953,578	-0.03(-0.16%)
Nov 05, 2018	20.86	21.05	20.00	20.30	1,370,854	-0.45(-2.17%)
Nov 02, 2018	21.07	21.44	20.37	20.75	1,381,203	-0.13(-0.64%)

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.