Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	18.95	19.26	18.71	19.06	2,227,570	-0.09(-0.47%)
Jan 30, 2019	18.00	19.16	17.68	19.15	4,623,629	+0.09(+0.47%)
Jan 29, 2019	19.42	19.50	19.04	19.06	1,363,586	-0.33(-1.70%)
Jan 28, 2019	19.06	19.44	19.01	19.39	1,091,821	+0.16(+0.83%)
Jan 25, 2019	18.92	19.29	18.92	19.23	1,119,000	+0.42(+2.23%)
Jan 24, 2019	18.63	19.00	18.63	18.81	1,361,955	+0.23(+1.24%)
Jan 23, 2019	19.04	19.04	18.58	18.58	1,438,258	-0.34(-1.80%)
Jan 22, 2019	18.98	19.11	18.85	18.92	1,125,798	-0.19(-0.99%)
Jan 18, 2019	19.02	19.24	18.86	19.11	1,089,200	+0.16(+0.84%)
Jan 17, 2019	18.89	19.03	18.65	18.95	1,207,025	+0.02(+0.11%)
Jan 16, 2019	18.31	18.93	18.23	18.93	2,015,102	+0.17(+0.91%)
Jan 15, 2019	19.15	19.15	18.62	18.76	1,326,564	-0.46(-2.39%)
Jan 14, 2019	19.24	19.53	19.14	19.22	904,131	-0.07(-0.36%)
Jan 11, 2019	19.06	19.41	19.05	19.29	886,500	+0.13(+0.68%)
Jan 10, 2019	18.92	19.17	18.80	19.16	1,006,223	+0.16(+0.84%)
Jan 09, 2019	19.09	19.32	18.99	19.00	2,033,501	+0.00(+0.00%)
Jan 08, 2019	19.00	19.05	18.79	19.00	1,579,515	+0.13(+0.69%)
Jan 07, 2019	18.69	19.17	18.59	18.87	1,241,597	+0.04(+0.21%)
Jan 04, 2019	18.33	18.98	18.29	18.83	1,187,000	+0.85(+4.73%)
Jan 03, 2019	17.88	18.29	17.77	17.98	1,482,212	+0.10(+0.56%)
Jan 02, 2019	17.29	18.11	17.29	17.88	1,527,570	+0.29(+1.65%)
Dec 31, 2018	17.60	17.73	17.34	17.59	890,200	+0.05(+0.29%)
Dec 28, 2018	17.66	17.86	17.43	17.54	942,100	+0.03(+0.17%)
Dec 27, 2018	17.19	17.53	16.89	17.51	1,169,067	+0.08(+0.46%)
Dec 26, 2018	16.23	17.45	16.23	17.43	1,581,227	+1.29(+7.99%)
Dec 24, 2018	16.22	16.55	16.10	16.14	838,200	-0.24(-1.47%)
Dec 21, 2018	16.74	17.08	16.38	16.38	2,117,200	-0.40(-2.38%)
Dec 20, 2018	16.89	17.04	16.54	16.78	1,499,010	-0.13(-0.77%)
Dec 19, 2018	17.29	17.48	16.82	16.91	1,849,012	-0.44(-2.54%)
Dec 18, 2018	17.48	17.63	17.11	17.35	1,667,880	+0.01(+0.06%)
Dec 17, 2018	17.89	18.06	17.32	17.34	2,208,681	-0.65(-3.61%)
Dec 14, 2018	17.99	18.60	17.97	17.99	1,794,100	-0.07(-0.39%)
Dec 13, 2018	18.47	18.60	18.00	18.06	1,816,334	-0.38(-2.06%)
Dec 12, 2018	18.24	18.75	18.20	18.44	4,138,733	+0.19(+1.04%)
Dec 11, 2018	18.56	18.77	18.20	18.25	1,140,036	-0.05(-0.27%)
Dec 10, 2018	18.45	18.57	18.05	18.30	1,026,778	-0.18(-0.97%)
Dec 07, 2018	18.56	18.84	18.35	18.48	1,351,800	-0.08(-0.43%)
Dec 06, 2018	18.18	18.56	18.00	18.56	1,940,789	+0.08(+0.43%)
Dec 04, 2018	19.60	19.65	18.32	18.48	1,945,200	-1.16(-5.91%)
Dec 03, 2018	19.66	19.87	19.47	19.64	1,446,269	+0.19(+0.98%)
Nov 30, 2018	19.44	19.49	18.77	19.45	2,519,900	-0.20(-1.02%)
Nov 29, 2018	19.63	19.81	19.58	19.65	1,189,358	-0.13(-0.66%)
Nov 28, 2018	19.55	19.78	19.41	19.78	1,237,285	+0.23(+1.18%)
Nov 27, 2018	19.34	19.64	19.30	19.55	2,049,713	+0.18(+0.93%)
Nov 26, 2018	19.04	19.45	18.94	19.37	818,852	+0.61(+3.25%)
Nov 23, 2018	18.47	19.01	18.41	18.76	507,100	+0.18(+0.97%)
Nov 21, 2018		18.58	18.58	18.58	0	+0.18(+0.98%)
Nov 20, 2018	18.67	18.68	18.16	18.40	1,309,932	-0.57(-3.00%)
Nov 19, 2018	19.09	19.29	18.91	18.97	966,903	-0.17(-0.89%)
Nov 16, 2018	19.03	19.25	19.01	19.14	913,800	-0.03(-0.16%)
Nov 15, 2018	18.95	19.20	18.71	19.17	1,496,285	+0.09(+0.47%)
Nov 14, 2018	19.25	19.47	18.84	19.08	1,253,472	-0.05(-0.26%)
Nov 13, 2018	18.89	19.39	18.89	19.13	1,159,148	+0.22(+1.16%)
Nov 12, 2018	19.06	19.18	18.88	18.91	1,397,139	-0.20(-1.05%)
Nov 09, 2018	19.42	19.48	18.93	19.11	1,384,900	-0.38(-1.95%)
Nov 08, 2018	19.15	19.54	19.15	19.49	1,809,171	+0.15(+0.78%)
Nov 07, 2018	19.22	19.40	19.03	19.34	790,380	+0.22(+1.15%)
Nov 06, 2018	18.85	19.12	18.78	19.12	876,941	+0.37(+1.97%)
Nov 05, 2018	18.64	18.92	18.64	18.75	1,085,080	+0.15(+0.81%)
Nov 02, 2018	19.00	19.11	18.56	18.60	2,431,800	-0.31(-1.64%)

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.