Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.41	20.54	20.41	20.50	428,477	+0.06(+0.31%)
Jan 30, 2019	20.27	20.51	20.22	20.44	1,036,344	+0.26(+1.27%)
Jan 29, 2019	20.25	20.27	20.18	20.18	2,315,223	+0.05(+0.23%)
Jan 28, 2019	20.04	20.13	20.03	20.13	1,571,702	-0.10(-0.52%)
Jan 25, 2019	20.20	20.29	20.20	20.24	524,480	+0.23(+1.16%)
Jan 24, 2019	19.94	20.03	19.94	20.01	418,060	+0.07(+0.35%)
Jan 23, 2019	19.98	20.02	19.84	19.94	862,245	+0.10(+0.50%)
Jan 22, 2019	19.92	19.96	19.79	19.84	1,045,894	-0.31(-1.56%)
Jan 18, 2019	20.13	20.17	20.07	20.15	1,532,210	+0.19(+0.96%)
Jan 17, 2019	19.75	20.01	19.75	19.96	1,036,631	+0.07(+0.35%)
Jan 16, 2019	19.83	19.92	19.83	19.89	1,892,272	+0.08(+0.41%)
Jan 15, 2019	19.76	19.86	19.72	19.81	1,149,718	+0.11(+0.56%)
Jan 14, 2019	19.68	19.76	19.66	19.70	1,718,149	-0.11(-0.56%)
Jan 11, 2019	19.80	19.86	19.76	19.81	824,085	-0.12(-0.58%)
Jan 10, 2019	19.76	19.93	19.76	19.93	305,602	+0.10(+0.50%)
Jan 09, 2019	19.74	19.88	19.73	19.83	437,926	+0.22(+1.13%)
Jan 08, 2019	19.62	19.63	19.51	19.61	805,736	+0.11(+0.57%)
Jan 07, 2019	19.42	19.55	19.37	19.49	819,479	+0.06(+0.33%)
Jan 04, 2019	19.15	19.46	19.13	19.43	394,777	+0.59(+3.12%)
Jan 03, 2019	18.96	18.96	18.78	18.84	495,066	-0.19(-0.98%)
Jan 02, 2019	18.82	19.04	18.80	19.03	823,617	-0.03(-0.15%)
Dec 31, 2018	19.17	19.17	19.00	19.06	3,062,703	+0.01(+0.06%)
Dec 28, 2018	19.11	19.12	18.96	19.05	5,321,078	+0.13(+0.71%)
Dec 27, 2018	18.67	18.91	18.56	18.91	11,305,951	+0.02(+0.12%)
Dec 26, 2018	18.56	18.93	18.45	18.89	3,366,623	+0.39(+2.11%)
Dec 24, 2018	18.69	18.73	18.47	18.50	1,952,069	-0.18(-0.97%)
Dec 21, 2018	18.90	18.97	18.63	18.68	2,134,340	-0.29(-1.52%)
Dec 20, 2018	19.07	19.12	18.89	18.97	1,791,526	-0.03(-0.15%)
Dec 19, 2018	19.27	19.41	18.92	19.00	1,632,027	-0.21(-1.11%)
Dec 18, 2018	19.26	19.33	19.15	19.21	2,244,448	+0.02(+0.12%)
Dec 17, 2018	19.36	19.39	19.11	19.19	1,647,800	-0.17(-0.86%)
Dec 14, 2018	19.38	19.49	19.35	19.35	1,108,827	-0.26(-1.32%)
Dec 13, 2018	19.65	19.71	19.59	19.61	3,716,096	+0.00(+0.00%)
Dec 12, 2018	19.62	19.75	19.61	19.61	1,568,557	+0.26(+1.36%)
Dec 11, 2018	19.48	19.48	19.22	19.35	3,164,610	+0.07(+0.36%)
Dec 10, 2018	19.36	19.36	19.09	19.28	2,830,984	-0.17(-0.89%)
Dec 07, 2018	19.70	19.80	19.39	19.45	2,306,514	-0.25(-1.25%)
Dec 06, 2018	19.48	19.71	19.31	19.70	2,027,743	-0.18(-0.90%)
Dec 04, 2018	20.28	20.32	19.87	19.88	418,510	-0.49(-2.42%)
Dec 03, 2018	20.39	20.39	20.27	20.37	5,463,361	+0.32(+1.60%)
Nov 30, 2018	19.98	20.07	19.95	20.05	961,773	-0.04(-0.20%)
Nov 29, 2018	20.07	20.17	20.04	20.09	450,367	-0.10(-0.51%)
Nov 28, 2018	19.93	20.21	19.84	20.19	157,776	+0.33(+1.65%)
Nov 27, 2018	19.80	19.88	19.75	19.86	589,905	-0.03(-0.14%)
Nov 26, 2018	19.86	19.94	19.84	19.89	609,734	+0.25(+1.29%)
Nov 23, 2018	19.64	19.69	19.63	19.64	135,380	-0.15(-0.75%)
Nov 21, 2018		19.79	19.79	19.79	0	+0.29(+1.47%)
Nov 20, 2018	19.59	19.66	19.45	19.50	394,316	-0.36(-1.82%)
Nov 19, 2018	20.01	20.02	19.81	19.86	693,916	-0.21(-1.03%)
Nov 16, 2018	19.88	20.09	19.85	20.07	6,133,572	+0.07(+0.34%)
Nov 15, 2018	19.75	20.05	19.71	20.00	1,113,535	+0.16(+0.81%)
Nov 14, 2018	19.95	19.98	19.73	19.84	459,642	+0.05(+0.26%)
Nov 13, 2018	19.76	19.95	19.73	19.79	801,612	+0.09(+0.44%)
Nov 12, 2018	19.89	19.89	19.69	19.70	421,354	-0.30(-1.52%)
Nov 09, 2018	20.02	20.04	19.90	20.01	309,788	-0.20(-0.97%)
Nov 08, 2018	20.36	20.38	20.14	20.20	643,027	-0.26(-1.26%)
Nov 07, 2018	20.37	20.47	20.29	20.46	749,169	+0.29(+1.42%)
Nov 06, 2018	20.09	20.19	20.09	20.17	404,697	+0.05(+0.26%)
Nov 05, 2018	20.08	20.14	20.04	20.12	175,814	+0.05(+0.23%)
Nov 02, 2018	20.25	20.27	19.95	20.08	447,956	+0.02(+0.11%)

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.