Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.82	22.37	21.66	22.15	579,962	+0.44(+2.05%)
Jan 30, 2019	21.56	21.78	21.28	21.71	541,162	+0.31(+1.47%)
Jan 29, 2019	21.65	21.70	21.25	21.39	391,421	+0.11(+0.53%)
Jan 28, 2019	21.00	21.37	20.89	21.28	261,092	+0.07(+0.33%)
Jan 25, 2019	20.97	21.32	20.88	21.21	259,116	+0.40(+1.93%)
Jan 24, 2019	20.39	20.95	20.39	20.81	252,409	+0.55(+2.71%)
Jan 23, 2019	20.46	20.58	20.14	20.26	237,818	-0.17(-0.81%)
Jan 22, 2019	20.75	20.75	20.29	20.43	361,605	-0.47(-2.25%)
Jan 18, 2019	20.36	20.91	20.18	20.90	524,086	+0.64(+3.14%)
Jan 17, 2019	20.27	20.44	20.11	20.26	512,773	-0.14(-0.68%)
Jan 16, 2019	20.03	20.49	19.94	20.40	345,082	+0.38(+1.92%)
Jan 15, 2019	20.07	20.25	19.89	20.02	284,395	+0.02(+0.09%)
Jan 14, 2019	20.04	20.10	19.83	20.00	318,914	-0.13(-0.65%)
Jan 11, 2019	19.94	20.31	19.73	20.13	435,610	+0.13(+0.65%)
Jan 10, 2019	19.65	20.00	19.65	20.00	289,902	+0.17(+0.88%)
Jan 09, 2019	19.74	19.96	19.66	19.82	253,042	+0.24(+1.20%)
Jan 08, 2019	19.79	19.79	19.28	19.59	319,659	-0.12(-0.62%)
Jan 07, 2019	18.63	19.83	18.51	19.71	959,687	+1.10(+5.90%)
Jan 04, 2019	18.27	19.00	18.09	18.61	992,401	+0.62(+3.44%)
Jan 03, 2019	18.34	18.44	17.96	17.99	360,777	-0.57(-3.05%)
Jan 02, 2019	18.17	18.88	18.17	18.56	511,234	+0.10(+0.57%)
Dec 31, 2018	18.33	18.46	18.06	18.46	324,871	+0.12(+0.67%)
Dec 28, 2018	18.13	18.59	18.06	18.33	313,854	+0.24(+1.35%)
Dec 27, 2018	17.67	18.10	17.58	18.09	423,888	+0.09(+0.48%)
Dec 26, 2018	17.51	18.03	17.31	18.00	320,346	+0.55(+3.12%)
Dec 24, 2018	17.39	18.07	17.39	17.46	280,407	-0.10(-0.54%)
Dec 21, 2018	18.38	18.38	17.51	17.55	1,274,431	-0.81(-4.43%)
Dec 20, 2018	18.31	18.66	18.17	18.37	322,337	-0.03(-0.14%)
Dec 19, 2018	18.76	18.91	18.28	18.39	487,810	-0.32(-1.71%)
Dec 18, 2018	18.53	18.81	18.51	18.71	293,115	+0.38(+2.08%)
Dec 17, 2018	18.53	18.80	18.24	18.33	616,802	-0.23(-1.26%)
Dec 14, 2018	18.77	18.97	18.51	18.57	362,356	-0.40(-2.10%)
Dec 13, 2018	19.52	19.68	18.96	18.96	322,187	-0.51(-2.62%)
Dec 12, 2018	19.38	19.76	19.29	19.48	298,378	+0.24(+1.26%)
Dec 11, 2018	19.49	19.65	19.16	19.23	338,768	-0.02(-0.09%)
Dec 10, 2018	19.51	19.73	19.10	19.25	831,446	-0.27(-1.37%)
Dec 07, 2018	19.69	19.90	19.46	19.52	451,818	-0.16(-0.79%)
Dec 06, 2018	19.48	19.82	19.21	19.67	399,494	-0.10(-0.52%)
Dec 04, 2018	20.81	20.88	19.73	19.78	493,544	-1.11(-5.30%)
Dec 03, 2018	20.87	21.03	20.55	20.89	325,248	+0.26(+1.26%)
Nov 30, 2018	20.46	20.65	20.20	20.63	540,587	+0.12(+0.59%)
Nov 29, 2018	20.50	20.74	20.42	20.50	558,005	-0.08(-0.38%)
Nov 28, 2018	20.38	20.65	19.92	20.58	639,038	+0.26(+1.28%)
Nov 27, 2018	20.40	20.61	20.25	20.32	515,142	-0.23(-1.14%)
Nov 26, 2018	20.59	20.98	20.50	20.56	552,857	+0.08(+0.38%)
Nov 23, 2018	19.99	20.82	19.73	20.48	962,700	+0.33(+1.63%)
Nov 21, 2018		20.15	20.15	20.15	0	+0.11(+0.56%)
Nov 20, 2018	19.68	20.19	19.48	20.04	656,600	+0.06(+0.30%)
Nov 19, 2018	20.37	20.46	19.89	19.98	727,479	-0.49(-2.41%)
Nov 16, 2018	20.27	20.56	20.18	20.47	724,019	+0.03(+0.13%)
Nov 15, 2018	19.84	20.51	19.81	20.44	530,727	+0.54(+2.69%)
Nov 14, 2018	20.39	20.73	19.84	19.91	694,796	-0.37(-1.83%)
Nov 13, 2018	20.23	20.86	20.22	20.28	579,238	+0.12(+0.60%)
Nov 12, 2018	20.50	20.55	20.13	20.16	445,118	-0.39(-1.89%)
Nov 09, 2018	21.09	21.25	20.37	20.55	533,536	-0.71(-3.34%)
Nov 08, 2018	20.98	21.35	20.98	21.26	542,056	+0.04(+0.20%)
Nov 07, 2018	21.03	21.22	20.41	21.21	764,211	+0.24(+1.16%)
Nov 06, 2018	20.80	21.20	20.69	20.97	559,059	+0.16(+0.75%)
Nov 05, 2018	20.59	21.09	20.59	20.82	764,781	+0.32(+1.56%)
Nov 02, 2018	19.68	20.55	19.68	20.50	1,055,861	+0.87(+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.