Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.95	21.43	20.88	21.23	822,605	+0.32(+1.52%)
Jan 30, 2019	20.88	21.02	20.61	20.92	468,163	+0.23(+1.13%)
Jan 29, 2019	20.80	21.18	20.57	20.68	820,445	-0.12(-0.56%)
Jan 28, 2019	20.68	21.24	20.40	20.80	791,927	-0.03(-0.12%)
Jan 25, 2019	20.98	21.21	20.68	20.82	496,498	+0.08(+0.40%)
Jan 24, 2019	20.36	21.01	20.36	20.74	612,484	+0.35(+1.72%)
Jan 23, 2019	20.43	20.58	20.23	20.39	580,826	+0.06(+0.29%)
Jan 22, 2019	20.52	20.89	20.06	20.33	715,187	-0.36(-1.74%)
Jan 18, 2019	20.55	20.80	20.15	20.69	1,112,518	+0.25(+1.23%)
Jan 17, 2019	20.14	20.64	20.06	20.44	1,001,431	+0.20(+0.99%)
Jan 16, 2019	19.49	20.26	19.49	20.24	806,756	+0.78(+4.00%)
Jan 15, 2019	19.64	19.64	19.23	19.46	389,259	-0.13(-0.68%)
Jan 14, 2019	20.02	20.09	19.59	19.59	622,201	-0.64(-3.18%)
Jan 11, 2019	19.73	20.26	19.38	20.24	665,742	+0.37(+1.85%)
Jan 10, 2019	19.44	20.06	19.42	19.87	447,049	+0.11(+0.55%)
Jan 09, 2019	19.49	20.05	19.41	19.76	496,327	+0.42(+2.16%)
Jan 08, 2019	19.27	19.58	18.38	19.34	684,342	+0.33(+1.76%)
Jan 07, 2019	18.36	19.09	18.16	19.01	599,267	+0.53(+2.85%)
Jan 04, 2019	18.10	18.67	18.10	18.48	692,754	+0.61(+3.42%)
Jan 03, 2019	17.73	18.24	17.34	17.87	806,051	-0.03(-0.19%)
Jan 02, 2019	16.72	17.99	16.37	17.90	1,058,091	+0.91(+5.37%)
Dec 31, 2018	16.94	17.08	16.36	16.99	732,555	+0.17(+0.99%)
Dec 28, 2018	16.74	17.55	16.62	16.83	539,765	+0.09(+0.55%)
Dec 27, 2018	16.73	16.88	16.01	16.73	653,735	-0.09(-0.55%)
Dec 26, 2018	15.84	16.87	15.73	16.83	620,893	+1.11(+7.08%)
Dec 24, 2018	16.18	16.33	15.71	15.71	402,792	-0.64(-3.94%)
Dec 21, 2018	17.24	17.70	16.26	16.36	910,405	-0.83(-4.82%)
Dec 20, 2018	17.73	17.89	17.03	17.18	668,337	-0.56(-3.16%)
Dec 19, 2018	18.52	18.93	17.65	17.75	780,208	-0.66(-3.59%)
Dec 18, 2018	18.71	19.21	18.20	18.41	834,578	-0.10(-0.54%)
Dec 17, 2018	18.72	19.09	18.25	18.51	925,991	-0.28(-1.47%)
Dec 14, 2018	18.86	18.99	18.41	18.78	792,556	-0.04(-0.22%)
Dec 13, 2018	19.63	19.95	18.76	18.82	597,040	-0.79(-4.05%)
Dec 12, 2018	19.38	19.93	19.37	19.62	1,470,408	+0.51(+2.66%)
Dec 11, 2018	19.79	19.92	18.83	19.11	1,077,443	-0.45(-2.30%)
Dec 10, 2018	19.31	19.89	19.00	19.56	519,611	+0.23(+1.21%)
Dec 07, 2018	20.08	20.56	18.98	19.33	812,740	-0.88(-4.37%)
Dec 06, 2018	19.99	20.39	19.45	20.21	888,050	-0.05(-0.25%)
Dec 04, 2018	21.67	21.89	20.13	20.26	1,158,674	-1.62(-7.39%)
Dec 03, 2018	22.28	22.49	21.74	21.88	751,972	+0.08(+0.38%)
Nov 30, 2018	21.65	21.84	20.89	21.79	742,641	+0.00(+0.00%)
Nov 29, 2018	21.32	22.11	20.87	21.79	894,285	+0.43(+2.03%)
Nov 28, 2018	20.02	21.61	19.77	21.36	1,809,433	+1.52(+7.69%)
Nov 27, 2018	19.61	20.08	19.30	19.84	534,010	+0.03(+0.13%)
Nov 26, 2018	19.30	20.17	19.30	19.81	741,316	+0.70(+3.66%)
Nov 23, 2018	18.98	19.57	18.98	19.11	340,892	+0.01(+0.04%)
Nov 21, 2018		19.10	19.10	19.10	0	+0.88(+4.85%)
Nov 20, 2018	18.79	18.86	18.04	18.22	972,543	-0.82(-4.33%)
Nov 19, 2018	19.50	19.74	18.72	19.04	707,056	-0.47(-2.43%)
Nov 16, 2018	20.05	20.24	19.37	19.52	1,051,485	-0.63(-3.14%)
Nov 15, 2018	20.41	20.80	19.69	20.15	1,407,908	-0.37(-1.79%)
Nov 14, 2018	20.21	21.23	20.08	20.52	872,192	+0.43(+2.16%)
Nov 13, 2018	19.34	20.51	19.34	20.09	1,193,070	+0.87(+4.55%)
Nov 12, 2018	19.74	19.82	19.17	19.21	975,072	-0.60(-3.03%)
Nov 09, 2018	20.81	21.60	19.25	19.81	2,595,464	-1.41(-6.64%)
Nov 08, 2018	20.41	21.91	19.58	21.22	2,992,638	+1.16(+5.77%)
Nov 07, 2018	20.14	20.78	19.53	20.06	1,853,349	-0.21(-1.03%)
Nov 06, 2018	20.31	20.61	19.82	20.27	953,337	-0.03(-0.16%)
Nov 05, 2018	20.87	21.05	20.00	20.30	1,370,507	-0.45(-2.17%)
Nov 02, 2018	21.08	21.44	20.38	20.75	1,380,854	-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.