Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.74	19.76	18.28	18.78	16,314,986	-1.54(-7.56%)
Jan 30, 2019	20.56	20.56	20.23	20.32	2,106,405	-0.10(-0.51%)
Jan 29, 2019	20.50	20.54	20.17	20.42	3,082,192	-0.09(-0.43%)
Jan 28, 2019	20.43	20.54	20.07	20.51	3,722,370	-0.12(-0.58%)
Jan 25, 2019	20.61	20.68	20.39	20.63	3,769,320	+0.17(+0.82%)
Jan 24, 2019	20.25	20.51	20.24	20.46	3,889,630	+0.26(+1.30%)
Jan 23, 2019	20.07	20.50	20.07	20.20	3,260,404	+0.23(+1.16%)
Jan 22, 2019	20.38	20.50	19.81	19.97	4,461,704	-0.44(-2.15%)
Jan 18, 2019	20.01	20.50	19.90	20.41	3,593,877	+0.31(+1.54%)
Jan 17, 2019	19.85	20.27	19.84	20.10	3,751,000	+0.17(+0.84%)
Jan 16, 2019	20.23	20.31	19.74	19.93	5,917,415	-0.25(-1.22%)
Jan 15, 2019	20.32	20.49	20.16	20.18	4,854,384	-0.18(-0.90%)
Jan 14, 2019	20.33	20.67	20.32	20.36	4,524,161	-0.17(-0.81%)
Jan 11, 2019	20.38	20.56	20.27	20.53	3,257,308	+0.14(+0.70%)
Jan 10, 2019	20.40	20.52	20.22	20.38	4,265,400	-0.06(-0.31%)
Jan 09, 2019	20.33	20.64	20.26	20.45	4,131,801	+0.18(+0.90%)
Jan 08, 2019	20.35	20.43	20.06	20.27	3,530,173	+0.12(+0.59%)
Jan 07, 2019	20.26	20.42	20.08	20.15	3,671,384	-0.13(-0.63%)
Jan 04, 2019	19.88	20.27	19.82	20.27	3,723,858	+0.61(+3.12%)
Jan 03, 2019	20.30	20.30	19.60	19.66	4,490,856	-0.71(-3.48%)
Jan 02, 2019	19.94	20.38	19.90	20.37	4,884,863	+0.17(+0.83%)
Dec 31, 2018	20.19	20.27	19.95	20.20	2,687,025	+0.11(+0.56%)
Dec 28, 2018	20.15	20.30	19.90	20.09	2,701,593	+0.09(+0.44%)
Dec 27, 2018	19.57	20.01	19.30	20.00	4,033,978	+0.22(+1.13%)
Dec 26, 2018	18.92	19.81	18.81	19.78	3,850,779	+0.96(+5.12%)
Dec 24, 2018	18.98	19.26	18.80	18.82	2,107,323	-0.25(-1.29%)
Dec 21, 2018	19.52	19.80	18.99	19.06	5,569,210	-0.46(-2.37%)
Dec 20, 2018	19.93	19.96	19.46	19.52	4,930,065	-0.46(-2.31%)
Dec 19, 2018	20.77	20.89	19.94	19.99	4,413,897	-0.73(-3.54%)
Dec 18, 2018	21.01	21.14	20.58	20.72	4,718,402	-0.17(-0.80%)
Dec 17, 2018	21.38	21.53	20.77	20.89	4,051,007	-0.60(-2.78%)
Dec 14, 2018	21.36	21.80	21.28	21.48	3,561,727	-0.04(-0.18%)
Dec 13, 2018	22.40	22.56	21.39	21.52	4,418,243	-0.80(-3.60%)
Dec 12, 2018	22.41	22.66	22.18	22.33	5,412,315	+0.22(+1.01%)
Dec 11, 2018	22.46	22.80	21.98	22.10	4,202,319	-0.10(-0.43%)
Dec 10, 2018	21.55	22.29	21.44	22.20	4,312,434	+0.67(+3.11%)
Dec 07, 2018	22.02	22.26	21.37	21.53	5,773,161	-0.53(-2.38%)
Dec 06, 2018	21.78	22.49	21.12	22.06	5,440,032	+0.14(+0.65%)
Dec 04, 2018	22.27	22.41	21.40	21.91	6,414,902	-0.37(-1.64%)
Dec 03, 2018	21.71	22.40	21.59	22.28	4,666,033	+0.77(+3.59%)
Nov 30, 2018	22.24	22.41	21.33	21.51	5,403,814	-0.78(-3.50%)
Nov 29, 2018	22.31	22.42	22.15	22.29	5,050,883	-0.04(-0.18%)
Nov 28, 2018	21.92	22.39	21.91	22.33	4,023,872	+0.39(+1.80%)
Nov 27, 2018	22.07	22.25	21.89	21.93	3,390,886	-0.21(-0.93%)
Nov 26, 2018	22.25	22.29	21.90	22.14	2,754,563	+0.08(+0.36%)
Nov 23, 2018	21.86	22.16	21.76	22.06	1,141,504	+0.15(+0.68%)
Nov 21, 2018		21.91	21.91	21.91	0	+0.02(+0.11%)
Nov 20, 2018	21.84	22.13	21.80	21.89	2,541,642	-0.18(-0.82%)
Nov 19, 2018	22.34	22.59	22.01	22.07	3,330,647	-0.33(-1.48%)
Nov 16, 2018	22.11	22.51	22.01	22.40	2,059,877	+0.17(+0.75%)
Nov 15, 2018	22.18	22.27	21.80	22.23	3,415,763	-0.06(-0.25%)
Nov 14, 2018	22.34	22.51	22.08	22.29	2,346,093	+0.09(+0.39%)
Nov 13, 2018	22.48	22.68	22.09	22.20	3,497,519	-0.21(-0.92%)
Nov 12, 2018	22.73	23.01	22.35	22.41	4,439,625	-0.27(-1.18%)
Nov 09, 2018	22.37	22.73	22.24	22.67	3,555,908	+0.32(+1.41%)
Nov 08, 2018	22.26	22.41	22.11	22.36	4,163,048	+0.01(+0.03%)
Nov 07, 2018	21.70	22.41	21.70	22.35	3,347,447	+0.75(+3.47%)
Nov 06, 2018	21.30	21.63	21.20	21.60	2,520,776	+0.30(+1.41%)
Nov 05, 2018	21.44	21.68	21.17	21.30	2,980,875	-0.11(-0.52%)
Nov 02, 2018	20.95	21.49	20.81	21.41	3,799,439	+0.53(+2.53%)

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.