Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.06	22.49	21.97	22.26	3,093,621	+0.24(+1.08%)
Jan 30, 2019	21.68	22.05	21.24	22.02	4,681,070	+0.73(+3.43%)
Jan 29, 2019	21.08	21.40	20.95	21.29	1,923,874	+0.48(+2.33%)
Jan 28, 2019	20.74	20.82	20.52	20.81	1,930,006	-0.15(-0.70%)
Jan 25, 2019	20.74	21.29	20.47	20.95	5,484,223	+0.67(+3.29%)
Jan 24, 2019	20.25	20.46	20.08	20.29	3,517,175	+0.15(+0.73%)
Jan 23, 2019	20.44	20.69	20.06	20.14	3,194,142	-0.27(-1.34%)
Jan 22, 2019	20.78	20.85	20.26	20.41	2,323,090	-0.69(-3.25%)
Jan 18, 2019	21.15	21.36	20.94	21.10	4,318,476	+0.11(+0.52%)
Jan 17, 2019	20.37	21.21	20.19	20.99	2,423,350	+0.32(+1.55%)
Jan 16, 2019	20.62	20.83	20.35	20.67	1,843,616	+0.00(+0.00%)
Jan 15, 2019	20.84	21.05	20.46	20.67	2,097,585	-0.06(-0.31%)
Jan 14, 2019	20.68	21.03	20.54	20.73	1,773,867	-0.07(-0.35%)
Jan 11, 2019	20.76	21.02	20.45	20.81	2,470,155	-0.03(-0.13%)
Jan 10, 2019	20.52	20.95	20.39	20.83	3,051,759	-0.08(-0.39%)
Jan 09, 2019	20.43	21.14	20.35	20.92	3,478,186	+0.78(+3.86%)
Jan 08, 2019	19.60	20.44	19.55	20.14	3,420,575	+0.82(+4.26%)
Jan 07, 2019	19.45	19.53	19.16	19.32	1,731,226	+0.13(+0.67%)
Jan 04, 2019	18.81	19.34	18.59	19.19	3,232,181	+1.06(+5.85%)
Jan 03, 2019	19.13	19.22	18.10	18.13	2,635,882	-1.09(-5.66%)
Jan 02, 2019	19.02	19.36	18.75	19.22	2,344,088	-0.47(-2.37%)
Dec 31, 2018	19.42	19.73	19.14	19.68	1,851,822	+0.42(+2.18%)
Dec 28, 2018	19.95	20.06	19.20	19.26	2,833,165	-0.52(-2.63%)
Dec 27, 2018	19.19	19.86	19.06	19.78	1,969,681	+0.00(+0.00%)
Dec 26, 2018	18.73	19.83	18.49	19.78	2,318,359	+1.02(+5.45%)
Dec 24, 2018	18.80	19.15	18.73	18.76	1,309,113	-0.23(-1.20%)
Dec 21, 2018	19.38	19.59	18.81	18.99	2,892,372	-0.28(-1.47%)
Dec 20, 2018	19.18	19.51	18.71	19.27	2,922,803	+0.25(+1.30%)
Dec 19, 2018	20.04	20.50	18.83	19.02	4,075,466	-0.75(-3.79%)
Dec 18, 2018	20.04	20.35	19.63	19.77	2,948,263	-0.02(-0.09%)
Dec 17, 2018	20.43	20.47	19.69	19.79	3,313,878	-0.55(-2.70%)
Dec 14, 2018	20.29	20.75	20.10	20.34	2,609,361	-0.37(-1.77%)
Dec 13, 2018	20.75	20.78	20.42	20.71	3,301,697	+0.40(+1.98%)
Dec 12, 2018	20.12	20.70	20.12	20.30	3,438,188	+0.44(+2.19%)
Dec 11, 2018	19.72	20.17	19.46	19.87	3,804,188	+0.78(+4.09%)
Dec 10, 2018	19.45	19.75	18.62	19.09	3,619,881	-0.38(-1.96%)
Dec 07, 2018	19.83	20.40	19.43	19.47	3,694,162	+0.05(+0.28%)
Dec 06, 2018	19.70	19.80	18.97	19.41	5,005,147	-0.30(-1.52%)
Dec 04, 2018	19.84	20.19	19.58	19.71	4,844,532	+0.34(+1.73%)
Dec 03, 2018	19.21	19.70	18.83	19.38	3,637,122	+0.95(+5.17%)
Nov 30, 2018	17.95	18.53	17.88	18.42	2,690,549	+0.19(+1.05%)
Nov 29, 2018	18.57	18.84	18.15	18.23	3,483,119	-0.44(-2.33%)
Nov 28, 2018	17.67	18.70	17.54	18.67	3,719,421	+1.05(+5.98%)
Nov 27, 2018	17.87	17.87	17.01	17.62	6,293,791	-0.58(-3.19%)
Nov 26, 2018	18.30	18.54	18.14	18.20	2,425,044	-0.13(-0.69%)
Nov 23, 2018	18.59	18.64	18.04	18.32	1,215,264	-0.72(-3.77%)
Nov 21, 2018		19.04	19.04	19.04	0	+0.47(+2.54%)
Nov 20, 2018	18.98	19.02	18.18	18.57	3,058,158	-0.93(-4.79%)
Nov 19, 2018	19.90	19.96	19.33	19.50	2,099,408	-0.40(-2.01%)
Nov 16, 2018	20.09	20.24	19.53	19.90	2,648,241	-0.10(-0.50%)
Nov 15, 2018	19.26	20.31	18.98	20.00	5,065,273	+0.83(+4.31%)
Nov 14, 2018	18.72	19.53	18.72	19.18	3,288,829	+0.34(+1.78%)
Nov 13, 2018	18.62	19.50	18.61	18.84	2,676,429	+0.13(+0.68%)
Nov 12, 2018	18.95	19.08	18.52	18.72	2,534,477	-0.19(-1.01%)
Nov 09, 2018	18.47	19.07	18.08	18.91	4,420,787	-0.25(-1.33%)
Nov 08, 2018	19.62	19.74	18.93	19.16	2,894,246	-0.56(-2.85%)
Nov 07, 2018	19.38	19.79	19.21	19.72	2,447,440	+0.61(+3.18%)
Nov 06, 2018	19.11	19.46	18.83	19.11	2,125,451	-0.09(-0.47%)
Nov 05, 2018	19.47	19.70	19.00	19.21	2,063,444	-0.06(-0.33%)
Nov 02, 2018	19.89	19.89	18.89	19.27	4,375,393	-0.11(-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.