Date	Open	High	Low	Close	Volume	Change (%)
Jan 10, 2019		19.97	19.97	19.97	0	-0.03(-0.15%)
Jan 09, 2019	19.99	20.00	19.98	20.00	309,457	+0.03(+0.15%)
Jan 08, 2019	20.00	20.01	19.96	19.97	377,576	-0.04(-0.20%)
Jan 07, 2019	19.99	20.02	19.98	20.01	783,765	+0.04(+0.20%)
Jan 04, 2019	19.98	20.00	19.97	19.97	795,300	-0.02(-0.10%)
Jan 03, 2019	19.98	20.00	19.95	19.99	336,745	+0.01(+0.05%)
Jan 02, 2019	19.93	20.00	19.91	19.98	475,646	+0.03(+0.15%)
Dec 31, 2018	19.94	19.96	19.90	19.95	263,900	-0.01(-0.05%)
Dec 28, 2018	19.94	19.96	19.89	19.96	412,000	+0.00(+0.00%)
Dec 27, 2018	19.95	19.98	19.88	19.96	457,092	-0.02(-0.10%)
Dec 26, 2018	19.88	20.05	19.87	19.98	557,080	+0.11(+0.55%)
Dec 24, 2018	19.90	19.94	19.86	19.87	216,600	-0.06(-0.30%)
Dec 21, 2018	19.87	19.98	19.83	19.93	2,150,100	+0.07(+0.35%)
Dec 20, 2018	19.93	19.95	19.84	19.86	574,223	-0.09(-0.45%)
Dec 19, 2018	19.90	19.98	19.85	19.95	547,439	+0.05(+0.25%)
Dec 18, 2018	19.89	19.95	19.85	19.90	513,245	-0.08(-0.40%)
Dec 17, 2018	19.95	19.98	19.91	19.98	520,710	+0.01(+0.05%)
Dec 14, 2018	19.88	19.98	19.87	19.97	743,100	+0.04(+0.20%)
Dec 13, 2018	19.92	20.00	19.86	19.93	364,307	+0.02(+0.10%)
Dec 12, 2018	19.90	20.00	19.85	19.91	2,594,400	+0.02(+0.10%)
Dec 11, 2018	19.85	19.93	19.83	19.89	866,003	+0.07(+0.35%)
Dec 10, 2018	19.97	20.00	19.73	19.82	2,152,115	-0.13(-0.65%)
Dec 07, 2018	20.02	20.07	19.95	19.95	2,208,800	-0.13(-0.65%)
Dec 06, 2018	20.00	20.08	19.68	20.08	1,334,426	+0.06(+0.30%)
Dec 04, 2018	20.02	20.05	19.98	20.02	1,710,300	+0.01(+0.05%)
Dec 03, 2018	20.08	20.20	20.00	20.01	1,215,247	-0.01(-0.05%)
Nov 30, 2018	19.95	20.36	19.95	20.02	4,280,000	+3.00(+17.63%)
Nov 29, 2018	16.57	17.40	16.57	17.02	425,187	+0.66(+4.03%)
Nov 28, 2018	15.86	16.51	15.57	16.36	123,398	+0.58(+3.68%)
Nov 27, 2018	16.20	16.33	15.77	15.78	302,756	-0.44(-2.71%)
Nov 26, 2018	16.20	16.36	16.10	16.22	305,839	+0.22(+1.37%)
Nov 23, 2018	16.01	16.20	15.88	16.00	42,400	-0.23(-1.42%)
Nov 21, 2018		16.23	16.23	16.23	0	+0.19(+1.18%)
Nov 20, 2018	15.63	16.09	15.37	16.04	257,527	+0.29(+1.84%)
Nov 19, 2018	15.97	16.25	15.67	15.75	263,724	-0.42(-2.60%)
Nov 16, 2018	16.78	16.81	16.10	16.17	332,200	-0.61(-3.64%)
Nov 15, 2018	16.92	17.55	16.61	16.78	432,362	-0.05(-0.30%)
Nov 14, 2018	16.73	17.17	16.56	16.83	791,840	+0.37(+2.25%)
Nov 13, 2018	15.64	16.88	15.61	16.46	576,714	+0.86(+5.51%)
Nov 12, 2018	16.29	16.36	15.56	15.60	158,921	-0.57(-3.53%)
Nov 09, 2018	16.09	16.35	15.70	16.17	360,800	+0.27(+1.70%)
Nov 08, 2018	16.20	17.20	15.87	15.90	420,701	-0.48(-2.93%)
Nov 07, 2018	16.52	16.85	16.03	16.38	295,624	+0.09(+0.55%)
Nov 06, 2018	16.15	16.55	16.02	16.29	306,093	+0.15(+0.93%)
Nov 05, 2018	15.98	16.45	15.98	16.14	289,903	+0.26(+1.64%)
Nov 02, 2018	15.92	16.29	15.81	15.88	286,300	-0.03(-0.19%)
Nov 01, 2018	15.58	15.96	15.36	15.91	222,874	+0.53(+3.41%)
Oct 31, 2018	16.01	16.12	15.31	15.38	472,483	-0.50(-3.15%)
Oct 30, 2018	15.68	16.09	15.29	15.88	355,034	+0.01(+0.06%)
Oct 29, 2018	16.76	16.78	15.75	15.88	259,360	-0.77(-4.65%)
Oct 26, 2018	16.12	16.89	15.99	16.65	347,063	+0.42(+2.60%)
Oct 25, 2018	16.42	16.74	16.03	16.23	352,816	-0.66(-3.89%)
Oct 24, 2018	17.77	17.97	16.75	16.88	513,506	-0.87(-4.91%)
Oct 23, 2018	18.51	18.51	17.76	17.76	249,628	-0.82(-4.43%)
Oct 22, 2018	18.70	18.70	18.35	18.58	181,036	-0.06(-0.32%)
Oct 19, 2018	18.82	18.97	18.52	18.64	189,093	-0.21(-1.09%)
Oct 18, 2018	19.19	19.67	18.78	18.84	142,018	-0.47(-2.43%)
Oct 17, 2018	19.74	19.89	19.25	19.31	147,350	-0.41(-2.09%)
Oct 16, 2018	19.45	19.76	19.44	19.73	187,580	+0.23(+1.16%)
Oct 15, 2018	19.40	19.72	19.40	19.50	117,545	+0.03(+0.15%)
Oct 12, 2018	20.21	20.21	19.33	19.47	142,764	-0.52(-2.60%)
Oct 11, 2018	20.36	20.36	19.95	19.99	148,877	-0.44(-2.16%)
Oct 10, 2018	20.64	20.64	20.29	20.43	309,486	-0.13(-0.62%)
Oct 09, 2018	20.75	20.76	20.40	20.56	271,139	-0.15(-0.71%)
Oct 08, 2018	20.96	21.07	20.57	20.71	272,406	-0.15(-0.70%)
Oct 05, 2018	20.65	20.98	20.39	20.85	261,955	+0.27(+1.33%)
Oct 04, 2018	20.72	20.76	20.40	20.58	313,657	-0.08(-0.38%)
Oct 03, 2018	20.77	20.78	20.48	20.66	275,482	-0.11(-0.52%)
Oct 02, 2018	20.72	21.03	20.53	20.76	135,889	+0.20(+0.95%)
Oct 01, 2018	20.59	21.00	20.45	20.57	256,099	+0.16(+0.77%)
Sep 28, 2018	20.03	20.41	19.94	20.41	347,369	+0.34(+1.71%)
Sep 27, 2018	20.11	20.20	19.80	20.07	83,149	-0.02(-0.10%)
Sep 26, 2018	20.51	20.51	20.03	20.09	240,323	-0.36(-1.77%)
Sep 25, 2018	20.91	20.91	20.40	20.45	147,117	-0.44(-2.11%)
Sep 24, 2018	21.57	21.64	20.88	20.89	261,392	-0.51(-2.38%)
Sep 21, 2018	21.12	21.40	20.89	21.40	178,174	+0.29(+1.39%)
Sep 20, 2018	21.02	21.23	20.97	21.11	110,162	+0.18(+0.84%)
Sep 19, 2018	20.74	21.17	20.68	20.93	210,619	+0.22(+1.04%)
Sep 18, 2018	21.46	21.46	20.58	20.72	106,232	+0.22(+1.05%)
Sep 17, 2018	20.59	20.80	20.43	20.50	61,815	-0.16(-0.76%)
Sep 14, 2018	20.72	20.72	20.45	20.66	79,494	-0.08(-0.38%)
Sep 13, 2018	20.84	21.05	20.62	20.74	113,593	+0.03(+0.14%)
Sep 12, 2018	20.29	20.83	20.29	20.71	90,973	+0.37(+1.83%)
Sep 11, 2018	20.12	20.33	20.08	20.33	181,335	+0.18(+0.88%)
Sep 10, 2018	20.35	20.37	20.10	20.16	55,675	-0.02(-0.10%)
Sep 07, 2018	20.08	20.24	20.05	20.18	155,010	-0.01(-0.05%)
Sep 06, 2018	20.25	20.26	20.00	20.19	244,404	-0.02(-0.10%)
Sep 05, 2018	20.43	20.44	19.89	20.21	218,098	-0.25(-1.25%)

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.