Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.42	19.48	19.42	19.46	5,913,459	+0.04(+0.22%)
Jan 30, 2019	19.33	19.45	19.32	19.42	8,905,432	+0.12(+0.63%)
Jan 29, 2019	19.34	19.34	19.27	19.30	8,396,814	-0.02(-0.11%)
Jan 28, 2019	19.32	19.33	19.29	19.32	2,811,316	-0.03(-0.15%)
Jan 25, 2019	19.35	19.36	19.32	19.35	3,481,039	+0.03(+0.15%)
Jan 24, 2019	19.30	19.32	19.26	19.32	1,954,913	+0.02(+0.11%)
Jan 23, 2019	19.26	19.30	19.23	19.30	2,557,294	+0.04(+0.19%)
Jan 22, 2019	19.32	19.32	19.25	19.26	2,774,111	-0.08(-0.41%)
Jan 18, 2019	19.32	19.36	19.31	19.34	2,229,543	+0.06(+0.30%)
Jan 17, 2019	19.24	19.31	19.24	19.28	2,500,444	+0.03(+0.15%)
Jan 16, 2019	19.27	19.30	19.25	19.25	3,142,414	+0.00(+0.00%)
Jan 15, 2019	19.19	19.25	19.19	19.25	2,589,320	+0.07(+0.37%)
Jan 14, 2019	19.19	19.22	19.18	19.18	3,284,288	-0.06(-0.30%)
Jan 11, 2019	19.23	19.24	19.20	19.24	3,494,517	-0.06(-0.30%)
Jan 10, 2019	19.14	19.30	19.14	19.30	15,085,495	+0.12(+0.64%)
Jan 09, 2019	19.20	19.23	19.17	19.17	3,344,465	+0.00(+0.00%)
Jan 08, 2019	19.14	19.19	19.10	19.17	4,879,147	+0.10(+0.53%)
Jan 07, 2019	18.99	19.10	18.99	19.07	7,785,656	+0.13(+0.68%)
Jan 04, 2019	18.81	18.99	18.81	18.94	27,365,888	+0.24(+1.27%)
Jan 03, 2019	18.70	18.74	18.67	18.70	2,648,557	-0.01(-0.04%)
Jan 02, 2019	18.69	18.73	18.64	18.71	2,038,766	-0.02(-0.12%)
Dec 31, 2018	18.73	18.76	18.71	18.73	3,919,694	+0.03(+0.15%)
Dec 28, 2018	18.69	18.76	18.65	18.70	3,709,329	+0.02(+0.12%)
Dec 27, 2018	18.61	18.70	18.59	18.68	5,060,786	-0.03(-0.15%)
Dec 26, 2018	18.50	18.72	18.45	18.71	2,527,281	+0.23(+1.25%)
Dec 24, 2018	18.55	18.60	18.47	18.48	1,937,476	-0.09(-0.50%)
Dec 21, 2018	18.65	18.68	18.55	18.58	6,672,929	-0.09(-0.50%)
Dec 20, 2018	18.74	18.75	18.55	18.67	7,688,472	-0.10(-0.54%)
Dec 19, 2018	18.95	18.96	18.76	18.77	3,614,843	-0.14(-0.74%)
Dec 18, 2018	18.98	18.98	18.88	18.91	4,646,179	-0.06(-0.30%)
Dec 17, 2018	19.02	19.05	18.95	18.97	5,781,323	-0.07(-0.38%)
Dec 14, 2018	19.07	19.11	19.03	19.04	5,194,312	-0.09(-0.45%)
Dec 13, 2018	19.13	19.14	19.10	19.12	8,390,076	+0.02(+0.11%)
Dec 12, 2018	19.12	19.14	19.08	19.10	2,418,702	+0.04(+0.23%)
Dec 11, 2018	19.06	19.09	19.04	19.06	2,898,596	+0.04(+0.19%)
Dec 10, 2018	19.02	19.03	18.95	19.02	2,039,042	+0.00(+0.00%)
Dec 07, 2018	19.10	19.14	19.02	19.02	3,455,847	-0.04(-0.19%)
Dec 06, 2018	19.01	19.07	18.99	19.06	5,154,460	-0.04(-0.19%)
Dec 04, 2018	19.17	19.17	19.09	19.10	1,646,180	-0.10(-0.52%)
Dec 03, 2018	19.17	19.20	19.14	19.20	1,706,021	+0.08(+0.43%)
Nov 30, 2018	19.11	19.14	19.10	19.11	1,673,045	-0.01(-0.04%)
Nov 29, 2018	19.12	19.16	19.10	19.12	2,192,709	-0.03(-0.15%)
Nov 28, 2018	19.04	19.15	19.01	19.15	2,579,248	+0.11(+0.60%)
Nov 27, 2018	19.02	19.04	19.00	19.04	2,667,956	-0.01(-0.04%)
Nov 26, 2018	19.04	19.08	19.01	19.04	2,758,658	+0.05(+0.26%)
Nov 23, 2018	19.01	19.03	18.97	18.99	2,404,512	-0.05(-0.26%)
Nov 21, 2018		19.04	19.04	19.04	0	+0.06(+0.34%)
Nov 20, 2018	18.99	19.03	18.95	18.98	4,358,308	-0.07(-0.37%)
Nov 19, 2018	19.05	19.09	19.02	19.05	5,702,831	+0.00(+0.00%)
Nov 16, 2018	19.08	19.09	19.03	19.05	18,848,696	-0.09(-0.45%)
Nov 15, 2018	19.06	19.14	19.04	19.14	1,743,620	+0.01(+0.04%)
Nov 14, 2018	19.20	19.22	19.10	19.13	2,997,121	-0.04(-0.22%)
Nov 13, 2018	19.20	19.21	19.15	19.17	3,263,386	-0.01(-0.07%)
Nov 12, 2018	19.27	19.28	19.18	19.19	6,839,671	-0.10(-0.52%)
Nov 09, 2018	19.34	19.34	19.27	19.29	2,008,131	-0.06(-0.33%)
Nov 08, 2018	19.37	19.40	19.35	19.35	3,193,295	-0.04(-0.18%)
Nov 07, 2018	19.33	19.39	19.33	19.39	3,843,768	+0.08(+0.41%)
Nov 06, 2018	19.30	19.31	19.29	19.31	695,845	+0.01(+0.04%)
Nov 05, 2018	19.27	19.30	19.26	19.30	1,999,184	+0.01(+0.07%)
Nov 02, 2018	19.31	19.31	19.24	19.29	3,150,846	+0.00(+0.00%)

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.