Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.04	22.59	21.88	22.37	574,251	+0.45(+2.05%)
Jan 30, 2019	21.77	21.99	21.49	21.92	535,833	+0.32(+1.47%)
Jan 29, 2019	21.87	21.91	21.46	21.61	387,566	+0.11(+0.53%)
Jan 28, 2019	21.21	21.58	21.10	21.49	258,521	+0.07(+0.33%)
Jan 25, 2019	21.17	21.53	21.09	21.42	256,565	+0.40(+1.93%)
Jan 24, 2019	20.59	21.16	20.59	21.02	249,923	+0.55(+2.71%)
Jan 23, 2019	20.66	20.79	20.34	20.46	235,476	-0.17(-0.81%)
Jan 22, 2019	20.95	20.95	20.49	20.63	358,044	-0.48(-2.25%)
Jan 18, 2019	20.56	21.12	20.38	21.10	518,925	+0.64(+3.14%)
Jan 17, 2019	20.47	20.65	20.31	20.46	507,724	-0.14(-0.68%)
Jan 16, 2019	20.23	20.70	20.14	20.60	341,683	+0.39(+1.92%)
Jan 15, 2019	20.27	20.45	20.09	20.22	281,594	+0.02(+0.09%)
Jan 14, 2019	20.24	20.30	20.03	20.20	315,773	-0.13(-0.65%)
Jan 11, 2019	20.14	20.51	19.93	20.33	431,320	+0.13(+0.65%)
Jan 10, 2019	19.85	20.20	19.85	20.20	287,047	+0.18(+0.88%)
Jan 09, 2019	19.93	20.16	19.85	20.02	250,550	+0.24(+1.20%)
Jan 08, 2019	19.99	19.99	19.47	19.78	316,511	-0.12(-0.62%)
Jan 07, 2019	18.82	20.03	18.69	19.91	950,236	+1.11(+5.90%)
Jan 04, 2019	18.46	19.19	18.27	18.80	982,628	+0.62(+3.44%)
Jan 03, 2019	18.53	18.62	18.14	18.17	357,224	-0.57(-3.05%)
Jan 02, 2019	18.35	19.07	18.35	18.75	506,200	+0.11(+0.57%)
Dec 31, 2018	18.52	18.64	18.24	18.64	321,672	+0.12(+0.67%)
Dec 28, 2018	18.31	18.77	18.24	18.52	310,764	+0.25(+1.35%)
Dec 27, 2018	17.84	18.28	17.76	18.27	419,714	+0.09(+0.48%)
Dec 26, 2018	17.69	18.21	17.48	18.18	317,191	+0.55(+3.12%)
Dec 24, 2018	17.56	18.25	17.56	17.63	277,645	-0.10(-0.54%)
Dec 21, 2018	18.56	18.57	17.69	17.73	1,261,881	-0.82(-4.43%)
Dec 20, 2018	18.49	18.85	18.35	18.55	319,163	-0.03(-0.14%)
Dec 19, 2018	18.94	19.10	18.46	18.58	483,006	-0.32(-1.71%)
Dec 18, 2018	18.72	19.00	18.69	18.90	290,229	+0.38(+2.08%)
Dec 17, 2018	18.72	18.99	18.42	18.52	610,728	-0.24(-1.26%)
Dec 14, 2018	18.95	19.16	18.69	18.75	358,788	-0.40(-2.10%)
Dec 13, 2018	19.71	19.88	19.14	19.15	319,014	-0.52(-2.62%)
Dec 12, 2018	19.57	19.96	19.49	19.67	295,439	+0.24(+1.26%)
Dec 11, 2018	19.69	19.84	19.35	19.42	335,431	-0.02(-0.09%)
Dec 10, 2018	19.70	19.92	19.29	19.44	823,259	-0.27(-1.37%)
Dec 07, 2018	19.89	20.10	19.65	19.71	447,369	-0.16(-0.79%)
Dec 06, 2018	19.68	20.02	19.40	19.87	395,560	-0.10(-0.53%)
Dec 04, 2018	21.01	21.08	19.92	19.97	488,684	-1.12(-5.30%)
Dec 03, 2018	21.08	21.24	20.75	21.09	322,045	+0.26(+1.26%)
Nov 30, 2018	20.66	20.86	20.40	20.83	535,263	+0.12(+0.59%)
Nov 29, 2018	20.71	20.94	20.62	20.71	552,510	-0.08(-0.38%)
Nov 28, 2018	20.59	20.86	20.11	20.79	632,745	+0.26(+1.28%)
Nov 27, 2018	20.60	20.81	20.45	20.52	510,069	-0.24(-1.14%)
Nov 26, 2018	20.80	21.19	20.71	20.76	547,413	+0.08(+0.38%)
Nov 23, 2018	20.18	21.03	19.93	20.68	953,220	+0.33(+1.63%)
Nov 21, 2018		20.35	20.35	20.35	0	+0.11(+0.56%)
Nov 20, 2018	19.88	20.39	19.67	20.24	650,134	+0.06(+0.30%)
Nov 19, 2018	20.57	20.66	20.09	20.18	720,316	-0.50(-2.41%)
Nov 16, 2018	20.47	20.76	20.39	20.67	716,889	+0.03(+0.13%)
Nov 15, 2018	20.04	20.72	20.01	20.65	525,501	+0.54(+2.69%)
Nov 14, 2018	20.59	20.94	20.04	20.11	687,954	-0.38(-1.83%)
Nov 13, 2018	20.43	21.07	20.42	20.48	573,534	+0.12(+0.60%)
Nov 12, 2018	20.71	20.75	20.33	20.36	440,734	-0.39(-1.89%)
Nov 09, 2018	21.30	21.46	20.57	20.75	528,282	-0.72(-3.34%)
Nov 08, 2018	21.19	21.56	21.19	21.47	536,718	+0.04(+0.20%)
Nov 07, 2018	21.24	21.43	20.61	21.43	756,685	+0.24(+1.16%)
Nov 06, 2018	21.01	21.41	20.89	21.18	553,554	+0.16(+0.75%)
Nov 05, 2018	20.80	21.30	20.80	21.02	757,250	+0.32(+1.56%)
Nov 02, 2018	19.88	20.75	19.88	20.70	1,045,463	+0.88(+4.45%)

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.