Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.37	20.61	19.89	20.15	5,538,851	-0.26(-1.27%)
Jan 30, 2019	20.62	20.82	20.36	20.41	13,306,724	-0.46(-2.21%)
Jan 29, 2019	20.75	21.23	20.54	20.87	1,800,724	+0.16(+0.76%)
Jan 28, 2019	20.63	20.73	20.38	20.71	1,602,269	+0.36(+1.77%)
Jan 25, 2019	20.01	20.63	19.41	20.35	2,860,829	+0.72(+3.67%)
Jan 24, 2019	19.51	19.81	19.28	19.63	906,169	+0.16(+0.80%)
Jan 23, 2019	19.80	19.80	19.32	19.47	946,251	-0.13(-0.64%)
Jan 22, 2019	19.72	19.83	19.42	19.60	922,262	-0.17(-0.87%)
Jan 18, 2019	19.58	19.78	19.43	19.77	520,928	+0.30(+1.53%)
Jan 17, 2019	19.33	19.56	19.28	19.47	1,025,125	+0.16(+0.81%)
Jan 16, 2019	19.02	19.38	18.93	19.32	916,803	+0.46(+2.45%)
Jan 15, 2019	18.88	19.03	18.63	18.86	889,716	-0.03(-0.17%)
Jan 14, 2019	18.96	19.22	18.81	18.89	1,039,091	-0.16(-0.86%)
Jan 11, 2019	18.86	19.16	18.84	19.05	728,712	+0.08(+0.41%)
Jan 10, 2019	18.94	19.04	18.81	18.97	1,108,782	-0.02(-0.08%)
Jan 09, 2019	18.78	19.04	18.75	18.99	1,273,530	+0.20(+1.08%)
Jan 08, 2019	18.71	18.84	18.37	18.78	1,034,116	+0.21(+1.14%)
Jan 07, 2019	18.18	18.67	18.16	18.57	831,672	+0.33(+1.80%)
Jan 04, 2019	18.24	18.46	18.07	18.24	1,145,940	+0.29(+1.61%)
Jan 03, 2019	17.95	18.31	17.82	17.95	1,024,810	-0.13(-0.74%)
Jan 02, 2019	17.38	18.10	17.33	18.09	1,065,750	+0.46(+2.62%)
Dec 31, 2018	17.45	17.63	17.26	17.63	912,487	+0.24(+1.40%)
Dec 28, 2018	17.42	17.60	17.25	17.38	1,179,017	+0.14(+0.82%)
Dec 27, 2018	17.27	17.41	16.88	17.24	1,444,546	-0.30(-1.70%)
Dec 26, 2018	16.90	17.56	16.59	17.54	1,025,180	+0.76(+4.53%)
Dec 24, 2018	16.82	17.06	16.67	16.78	401,392	-0.20(-1.20%)
Dec 21, 2018	17.34	17.54	16.91	16.98	2,118,451	-0.29(-1.68%)
Dec 20, 2018	17.42	17.62	17.15	17.27	1,315,187	-0.26(-1.47%)
Dec 19, 2018	18.06	18.26	17.45	17.53	1,825,487	-0.48(-2.65%)
Dec 18, 2018	18.27	18.60	17.90	18.01	1,320,870	-0.23(-1.29%)
Dec 17, 2018	18.24	18.67	18.14	18.24	1,061,380	-0.03(-0.17%)
Dec 14, 2018	18.39	18.67	18.23	18.28	822,962	-0.20(-1.06%)
Dec 13, 2018	19.11	19.37	18.42	18.47	938,866	-0.56(-2.96%)
Dec 12, 2018	19.02	19.18	18.82	19.04	1,101,281	+0.16(+0.87%)
Dec 11, 2018	19.25	19.31	18.79	18.87	959,126	-0.10(-0.54%)
Dec 10, 2018	19.23	19.30	18.76	18.97	1,239,981	-0.25(-1.30%)
Dec 07, 2018	18.99	19.37	18.82	19.22	1,262,412	+0.23(+1.20%)
Dec 06, 2018	19.07	19.34	18.71	19.00	1,803,289	-0.38(-1.98%)
Dec 04, 2018	20.26	20.26	19.22	19.38	1,907,857	-0.92(-4.55%)
Dec 03, 2018	20.69	20.70	20.05	20.30	1,620,688	-0.07(-0.35%)
Nov 30, 2018	19.95	20.39	19.91	20.37	1,516,810	+0.35(+1.76%)
Nov 29, 2018	19.70	20.16	19.57	20.02	1,910,051	+0.27(+1.39%)
Nov 28, 2018	19.83	19.94	19.24	19.75	1,829,200	-0.01(-0.04%)
Nov 27, 2018	19.69	20.01	19.63	19.76	2,790,416	-0.01(-0.04%)
Nov 26, 2018	19.79	20.02	19.74	19.76	1,038,299	+0.24(+1.24%)
Nov 23, 2018	19.33	19.63	19.28	19.52	628,332	+0.20(+1.05%)
Nov 21, 2018		19.32	19.32	19.32	0	+0.06(+0.32%)
Nov 20, 2018	19.45	19.62	19.21	19.26	1,799,142	-0.37(-1.90%)
Nov 19, 2018	19.60	19.86	19.51	19.63	1,966,359	-0.04(-0.20%)
Nov 16, 2018	19.50	19.68	19.40	19.67	1,473,150	+0.03(+0.16%)
Nov 15, 2018	19.20	19.67	19.07	19.64	1,705,573	+0.30(+1.56%)
Nov 14, 2018	19.78	19.84	18.89	19.33	1,636,149	-0.39(-1.97%)
Nov 13, 2018	19.60	20.01	19.53	19.72	1,559,777	+0.12(+0.59%)
Nov 12, 2018	19.72	19.81	19.50	19.60	1,341,822	-0.17(-0.86%)
Nov 09, 2018	19.85	20.08	19.76	19.77	1,326,403	-0.09(-0.47%)
Nov 08, 2018	19.55	19.88	19.47	19.87	1,495,571	+0.19(+0.99%)
Nov 07, 2018	19.55	19.71	19.05	19.67	2,063,141	+0.23(+1.20%)
Nov 06, 2018	19.50	19.66	19.40	19.44	1,119,995	-0.09(-0.48%)
Nov 05, 2018	19.46	19.64	19.39	19.53	1,414,437	+0.12(+0.60%)
Nov 02, 2018	19.78	19.93	19.24	19.42	1,737,761	-0.26(-1.34%)

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.