Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.61	20.85	20.12	20.39	5,474,255	-0.26(-1.27%)
Jan 30, 2019	20.86	21.07	20.60	20.65	13,151,536	-0.47(-2.21%)
Jan 29, 2019	21.00	21.48	20.78	21.11	1,779,723	+0.16(+0.76%)
Jan 28, 2019	20.88	20.97	20.62	20.96	1,583,583	+0.36(+1.77%)
Jan 25, 2019	20.24	20.88	19.64	20.59	2,827,464	+0.73(+3.67%)
Jan 24, 2019	19.74	20.04	19.51	19.86	895,601	+0.16(+0.80%)
Jan 23, 2019	20.04	20.04	19.55	19.70	935,215	-0.13(-0.64%)
Jan 22, 2019	19.95	20.06	19.65	19.83	911,506	-0.17(-0.87%)
Jan 18, 2019	19.81	20.01	19.66	20.00	514,853	+0.30(+1.53%)
Jan 17, 2019	19.56	19.79	19.51	19.70	1,013,170	+0.16(+0.81%)
Jan 16, 2019	19.24	19.61	19.15	19.55	906,111	+0.47(+2.45%)
Jan 15, 2019	19.10	19.25	18.85	19.08	879,340	-0.03(-0.17%)
Jan 14, 2019	19.18	19.44	19.03	19.11	1,026,972	-0.17(-0.86%)
Jan 11, 2019	19.08	19.39	19.06	19.28	720,214	+0.08(+0.41%)
Jan 10, 2019	19.16	19.27	19.03	19.20	1,095,851	-0.02(-0.08%)
Jan 09, 2019	19.01	19.26	18.97	19.21	1,258,678	+0.21(+1.08%)
Jan 08, 2019	18.94	19.06	18.59	19.01	1,022,056	+0.21(+1.14%)
Jan 07, 2019	18.40	18.89	18.37	18.79	821,972	+0.33(+1.80%)
Jan 04, 2019	18.46	18.68	18.29	18.46	1,132,576	+0.29(+1.61%)
Jan 03, 2019	18.17	18.52	18.03	18.17	1,012,858	-0.13(-0.74%)
Jan 02, 2019	17.59	18.31	17.53	18.30	1,053,321	+0.47(+2.62%)
Dec 31, 2018	17.65	17.84	17.46	17.83	901,845	+0.25(+1.40%)
Dec 28, 2018	17.63	17.81	17.45	17.59	1,165,267	+0.14(+0.82%)
Dec 27, 2018	17.48	17.62	17.08	17.45	1,427,699	-0.30(-1.70%)
Dec 26, 2018	17.10	17.76	16.79	17.75	1,013,224	+0.77(+4.53%)
Dec 24, 2018	17.02	17.26	16.87	16.98	396,710	-0.21(-1.20%)
Dec 21, 2018	17.55	17.75	17.11	17.18	2,093,745	-0.29(-1.68%)
Dec 20, 2018	17.63	17.83	17.35	17.48	1,299,848	-0.26(-1.47%)
Dec 19, 2018	18.28	18.48	17.65	17.74	1,804,197	-0.48(-2.65%)
Dec 18, 2018	18.48	18.82	18.11	18.22	1,305,465	-0.24(-1.29%)
Dec 17, 2018	18.45	18.89	18.36	18.46	1,049,001	-0.03(-0.17%)
Dec 14, 2018	18.61	18.89	18.44	18.49	813,364	-0.20(-1.06%)
Dec 13, 2018	19.34	19.60	18.63	18.69	927,917	-0.57(-2.96%)
Dec 12, 2018	19.24	19.41	19.04	19.26	1,088,438	+0.17(+0.87%)
Dec 11, 2018	19.48	19.54	19.01	19.09	947,941	-0.10(-0.54%)
Dec 10, 2018	19.46	19.53	18.98	19.20	1,225,520	-0.25(-1.30%)
Dec 07, 2018	19.21	19.60	19.04	19.45	1,247,689	+0.23(+1.20%)
Dec 06, 2018	19.29	19.57	18.94	19.22	1,782,258	-0.39(-1.98%)
Dec 04, 2018	20.50	20.50	19.45	19.61	1,885,607	-0.93(-4.55%)
Dec 03, 2018	20.93	20.94	20.29	20.54	1,601,787	-0.07(-0.35%)
Nov 30, 2018	20.19	20.63	20.15	20.61	1,499,120	+0.36(+1.76%)
Nov 29, 2018	19.93	20.40	19.80	20.26	1,887,776	+0.28(+1.39%)
Nov 28, 2018	20.06	20.17	19.47	19.98	1,807,867	-0.01(-0.04%)
Nov 27, 2018	19.93	20.24	19.86	19.99	2,757,873	-0.01(-0.04%)
Nov 26, 2018	20.02	20.26	19.98	20.00	1,026,190	+0.25(+1.24%)
Nov 23, 2018	19.55	19.86	19.51	19.75	621,004	+0.21(+1.05%)
Nov 21, 2018		19.55	19.55	19.55	0	+0.06(+0.32%)
Nov 20, 2018	19.68	19.85	19.44	19.48	1,778,159	-0.38(-1.90%)
Nov 19, 2018	19.83	20.09	19.74	19.86	1,943,427	-0.04(-0.20%)
Nov 16, 2018	19.73	19.91	19.63	19.90	1,455,970	+0.03(+0.16%)
Nov 15, 2018	19.43	19.90	19.29	19.87	1,685,681	+0.31(+1.56%)
Nov 14, 2018	20.02	20.07	19.12	19.56	1,617,067	-0.39(-1.97%)
Nov 13, 2018	19.83	20.24	19.76	19.95	1,541,586	+0.12(+0.59%)
Nov 12, 2018	19.95	20.05	19.73	19.84	1,326,173	-0.17(-0.86%)
Nov 09, 2018	20.09	20.31	19.99	20.01	1,310,934	-0.09(-0.47%)
Nov 08, 2018	19.78	20.12	19.70	20.10	1,478,129	+0.20(+0.99%)
Nov 07, 2018	19.78	19.95	19.27	19.91	2,039,079	+0.24(+1.20%)
Nov 06, 2018	19.73	19.89	19.63	19.67	1,106,933	-0.09(-0.48%)
Nov 05, 2018	19.69	19.87	19.62	19.76	1,397,941	+0.12(+0.60%)
Nov 02, 2018	20.02	20.16	19.47	19.65	1,717,494	-0.27(-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.