Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	25.18	25.67	25.05	25.41	419,237	+0.13(+0.51%)
Jan 30, 2019	24.85	25.49	24.67	25.28	554,609	+0.50(+2.02%)
Jan 29, 2019	24.84	25.25	24.27	24.78	371,874	-0.15(-0.60%)
Jan 28, 2019	23.78	25.05	23.75	24.93	556,968	+1.06(+4.44%)
Jan 25, 2019	23.50	23.89	23.34	23.87	243,300	+0.58(+2.49%)
Jan 24, 2019	23.04	23.39	22.77	23.29	336,713	+0.29(+1.26%)
Jan 23, 2019	23.14	23.25	22.79	23.00	265,152	-0.14(-0.61%)
Jan 22, 2019	23.51	23.61	22.97	23.14	505,531	-0.61(-2.57%)
Jan 18, 2019	23.25	23.79	23.11	23.75	455,000	+0.59(+2.55%)
Jan 17, 2019	22.15	23.16	22.15	23.16	569,059	+0.80(+3.58%)
Jan 16, 2019	21.72	22.46	21.62	22.36	383,118	+0.63(+2.90%)
Jan 15, 2019	22.18	22.20	21.37	21.73	258,212	-0.36(-1.63%)
Jan 14, 2019	22.18	22.43	21.86	22.09	373,122	-0.09(-0.41%)
Jan 11, 2019	22.71	22.95	21.81	22.18	493,900	-0.71(-3.10%)
Jan 10, 2019	22.17	22.90	21.15	22.89	765,414	+1.62(+7.62%)
Jan 09, 2019	21.22	21.40	20.90	21.27	331,142	+0.18(+0.85%)
Jan 08, 2019	20.91	21.30	20.70	21.09	441,795	+0.30(+1.44%)
Jan 07, 2019	19.89	20.87	19.88	20.79	487,823	+0.94(+4.74%)
Jan 04, 2019	19.52	19.99	19.23	19.85	333,100	+0.49(+2.53%)
Jan 03, 2019	19.47	19.66	19.00	19.36	392,510	-0.26(-1.33%)
Jan 02, 2019	18.99	19.73	18.88	19.62	439,493	+0.45(+2.35%)
Dec 31, 2018	19.09	19.24	18.69	19.17	254,200	+0.16(+0.84%)
Dec 28, 2018	19.00	19.34	18.81	19.01	245,500	-0.01(-0.05%)
Dec 27, 2018	18.89	19.06	18.56	19.02	341,973	-0.04(-0.21%)
Dec 26, 2018	18.10	19.12	17.97	19.06	299,305	+1.18(+6.60%)
Dec 24, 2018	17.86	18.37	17.76	17.88	314,700	-0.08(-0.45%)
Dec 21, 2018	18.54	19.04	17.94	17.96	651,000	-0.54(-2.92%)
Dec 20, 2018	18.55	18.67	18.00	18.50	481,245	-0.12(-0.64%)
Dec 19, 2018	19.06	19.19	18.55	18.62	497,527	-0.36(-1.90%)
Dec 18, 2018	19.27	19.50	18.83	18.98	475,748	-0.18(-0.94%)
Dec 17, 2018	18.97	19.50	18.53	19.16	853,933	+0.13(+0.68%)
Dec 14, 2018	18.22	19.09	17.57	19.03	713,200	+0.72(+3.93%)
Dec 13, 2018	18.84	18.96	18.17	18.31	653,154	-0.49(-2.61%)
Dec 12, 2018	18.73	19.06	18.55	18.80	748,649	+0.09(+0.48%)
Dec 11, 2018	18.89	19.05	18.55	18.71	734,189	+0.01(+0.05%)
Dec 10, 2018	18.23	18.80	17.95	18.70	727,300	+0.38(+2.07%)
Dec 07, 2018	18.65	18.97	17.75	18.32	1,204,800	-0.94(-4.88%)
Dec 06, 2018	18.87	19.60	18.52	19.26	1,238,202	+0.05(+0.26%)
Dec 04, 2018	19.91	20.20	18.90	19.21	901,300	-0.67(-3.37%)
Dec 03, 2018	19.78	20.12	19.28	19.88	401,904	+0.16(+0.81%)
Nov 30, 2018	19.27	19.74	19.27	19.72	574,000	+0.51(+2.65%)
Nov 29, 2018	19.23	19.47	19.03	19.21	443,142	-0.02(-0.10%)
Nov 28, 2018	19.23	19.32	18.82	19.23	643,173	+0.00(+0.00%)
Nov 27, 2018	19.40	19.42	18.87	19.23	294,221	-0.22(-1.13%)
Nov 26, 2018	19.25	19.52	19.00	19.45	384,498	+0.43(+2.26%)
Nov 23, 2018	19.60	19.75	18.83	19.02	315,400	-0.65(-3.30%)
Nov 21, 2018		19.67	19.67	19.67	0	+0.52(+2.72%)
Nov 20, 2018	19.37	19.94	19.05	19.15	592,745	-0.82(-4.11%)
Nov 19, 2018	20.90	21.16	19.85	19.97	520,989	-0.93(-4.45%)
Nov 16, 2018	20.74	20.97	20.10	20.90	381,600	-0.02(-0.10%)
Nov 15, 2018	20.75	21.17	20.20	20.92	413,500	+0.05(+0.24%)
Nov 14, 2018	21.20	21.73	20.80	20.87	343,571	-0.18(-0.86%)
Nov 13, 2018	21.27	21.32	20.76	21.05	191,983	-0.19(-0.89%)
Nov 12, 2018	21.15	21.51	20.99	21.24	373,665	+0.17(+0.81%)
Nov 09, 2018	21.59	21.61	20.83	21.07	603,400	-0.55(-2.54%)
Nov 08, 2018	21.37	21.73	20.60	21.62	876,123	+0.24(+1.12%)
Nov 07, 2018	22.10	22.24	21.05	21.38	1,098,744	-0.68(-3.08%)
Nov 06, 2018	22.67	22.85	21.93	22.06	567,417	-0.66(-2.90%)
Nov 05, 2018	22.94	22.94	22.30	22.72	376,085	-0.23(-1.00%)
Nov 02, 2018	23.50	23.72	22.37	22.95	717,900	-0.41(-1.76%)

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.