Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.72	20.00	19.49	19.82	52,091	+0.23(+1.17%)
Jan 30, 2019	19.85	19.85	19.32	19.59	60,195	-0.08(-0.39%)
Jan 29, 2019	19.78	19.78	19.50	19.67	60,816	-0.02(-0.09%)
Jan 28, 2019	20.04	20.04	19.52	19.68	89,354	-0.59(-2.89%)
Jan 25, 2019	20.29	20.57	20.16	20.27	65,833	+0.17(+0.85%)
Jan 24, 2019	20.12	20.25	19.82	20.10	73,155	-0.07(-0.34%)
Jan 23, 2019	20.79	20.96	20.06	20.17	91,543	-0.64(-3.06%)
Jan 22, 2019	20.54	20.80	20.39	20.80	97,343	+0.26(+1.28%)
Jan 18, 2019	20.23	20.82	20.21	20.54	73,018	+0.37(+1.85%)
Jan 17, 2019	20.03	20.37	20.03	20.17	111,856	+0.03(+0.13%)
Jan 16, 2019	20.70	20.79	20.06	20.14	98,747	-0.53(-2.59%)
Jan 15, 2019	20.41	20.76	20.06	20.68	153,609	+0.31(+1.54%)
Jan 14, 2019	19.80	20.48	19.52	20.36	117,268	+0.44(+2.22%)
Jan 11, 2019	19.45	19.98	19.26	19.92	85,030	+0.37(+1.87%)
Jan 10, 2019	19.48	19.64	19.34	19.55	72,394	-0.13(-0.65%)
Jan 09, 2019	19.87	19.96	19.54	19.68	63,347	-0.12(-0.60%)
Jan 08, 2019	19.70	19.94	19.20	19.80	106,806	+0.19(+0.95%)
Jan 07, 2019	19.62	19.69	18.99	19.61	132,166	-0.03(-0.17%)
Jan 04, 2019	19.92	20.17	19.50	19.65	135,201	-0.04(-0.22%)
Jan 03, 2019	20.85	20.85	19.55	19.69	125,134	-1.19(-5.69%)
Jan 02, 2019	20.00	20.91	19.91	20.88	123,816	+0.59(+2.93%)
Dec 31, 2018	20.04	20.60	19.95	20.29	192,202	+0.25(+1.27%)
Dec 28, 2018	19.76	20.13	19.65	20.03	134,729	+0.20(+1.03%)
Dec 27, 2018	19.61	19.92	19.10	19.83	117,899	-0.21(-1.06%)
Dec 26, 2018	19.19	20.13	19.16	20.04	144,615	+0.77(+4.01%)
Dec 24, 2018	19.71	19.91	19.25	19.27	144,387	-0.95(-4.70%)
Dec 21, 2018	21.28	21.86	19.87	20.22	392,412	-1.06(-4.99%)
Dec 20, 2018	20.40	21.77	20.25	21.28	475,009	+1.03(+5.10%)
Dec 19, 2018	20.31	20.90	20.11	20.25	235,591	-0.01(-0.07%)
Dec 18, 2018	19.82	20.55	19.82	20.26	207,286	+0.47(+2.35%)
Dec 17, 2018	21.04	21.04	19.55	19.80	289,516	-0.57(-2.78%)
Dec 14, 2018	20.55	20.87	20.35	20.36	157,513	-0.39(-1.88%)
Dec 13, 2018	21.58	22.22	20.56	20.75	382,086	-0.71(-3.33%)
Dec 12, 2018	20.33	21.83	20.19	21.47	481,043	+1.40(+6.99%)
Dec 11, 2018	21.72	22.00	19.03	20.07	390,704	-0.40(-1.94%)
Dec 10, 2018	18.88	20.95	18.84	20.46	392,096	+2.92(+16.64%)
Dec 07, 2018	18.10	18.29	17.45	17.54	79,646	-0.57(-3.16%)
Dec 06, 2018	18.60	18.62	17.84	18.12	130,780	-0.82(-4.31%)
Dec 04, 2018	19.29	19.49	18.87	18.93	131,558	-0.49(-2.50%)
Dec 03, 2018	18.98	19.47	18.71	19.42	119,906	+0.61(+3.26%)
Nov 30, 2018	18.93	19.04	18.56	18.80	91,660	-0.10(-0.53%)
Nov 29, 2018	19.36	19.36	18.74	18.91	85,739	-0.30(-1.58%)
Nov 28, 2018	18.21	19.34	17.97	19.21	166,120	+1.07(+5.87%)
Nov 27, 2018	18.41	18.67	18.10	18.14	78,676	-0.49(-2.61%)
Nov 26, 2018	18.48	18.82	18.34	18.63	87,480	+0.25(+1.36%)
Nov 23, 2018	18.28	18.63	18.24	18.38	28,328	-0.01(-0.04%)
Nov 21, 2018		18.39	18.39	18.39	0	+0.02(+0.11%)
Nov 20, 2018	18.58	18.89	18.29	18.37	88,066	-0.53(-2.82%)
Nov 19, 2018	19.14	19.35	18.68	18.90	68,146	-0.26(-1.34%)
Nov 16, 2018	19.36	19.45	18.80	19.15	96,258	-0.33(-1.70%)
Nov 15, 2018	18.74	19.59	18.63	19.49	71,074	+0.63(+3.36%)
Nov 14, 2018	18.84	19.28	18.62	18.85	116,477	+0.20(+1.05%)
Nov 13, 2018	18.74	19.14	18.47	18.66	128,789	+0.03(+0.18%)
Nov 12, 2018	18.86	19.04	18.45	18.62	97,310	-0.27(-1.43%)
Nov 09, 2018	19.09	19.17	18.55	18.89	104,712	-0.38(-1.99%)
Nov 08, 2018	19.22	19.74	18.90	19.28	69,875	+0.01(+0.07%)
Nov 07, 2018	19.58	19.68	19.06	19.26	143,557	-0.19(-0.97%)
Nov 06, 2018	19.56	19.81	19.08	19.45	164,300	-0.17(-0.86%)
Nov 05, 2018	20.22	20.77	19.47	19.62	140,018	-1.14(-5.50%)
Nov 02, 2018	20.85	21.04	20.34	20.76	200,851	+0.04(+0.19%)

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.