Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.96	20.24	19.76	20.23	2,787,575	+0.19(+0.96%)
Jan 30, 2019	19.90	20.08	19.82	20.03	2,155,572	+0.11(+0.54%)
Jan 29, 2019	19.59	19.93	19.55	19.93	1,635,136	+0.35(+1.78%)
Jan 28, 2019	19.54	19.71	19.39	19.58	2,983,371	+0.01(+0.07%)
Jan 25, 2019	19.39	19.57	19.35	19.57	1,035,800	+0.21(+1.10%)
Jan 24, 2019	19.33	19.42	19.15	19.35	1,029,411	+0.09(+0.44%)
Jan 23, 2019	19.14	19.28	19.05	19.27	1,387,415	+0.13(+0.67%)
Jan 22, 2019	19.12	19.20	18.87	19.14	1,372,214	+0.01(+0.07%)
Jan 18, 2019	19.10	19.16	18.92	19.12	1,063,479	+0.04(+0.19%)
Jan 17, 2019	18.85	19.10	18.85	19.09	1,056,100	+0.22(+1.17%)
Jan 16, 2019	18.71	18.89	18.67	18.87	1,901,124	+0.16(+0.84%)
Jan 15, 2019	18.60	18.84	18.53	18.71	1,529,783	+0.14(+0.73%)
Jan 14, 2019	18.78	18.82	18.54	18.58	1,539,406	-0.20(-1.06%)
Jan 11, 2019	18.67	18.83	18.57	18.78	1,183,751	+0.14(+0.73%)
Jan 10, 2019	18.33	18.73	18.28	18.64	1,315,546	+0.28(+1.55%)
Jan 09, 2019	18.47	18.60	18.10	18.36	1,574,149	-0.26(-1.41%)
Jan 08, 2019	18.38	18.63	18.33	18.62	1,326,130	+0.32(+1.75%)
Jan 07, 2019	17.99	18.42	17.99	18.30	2,030,440	+0.33(+1.86%)
Jan 04, 2019	18.17	18.19	17.84	17.96	2,332,657	+0.09(+0.52%)
Jan 03, 2019	17.57	18.13	17.57	17.87	2,451,500	+0.27(+1.54%)
Jan 02, 2019	17.90	17.90	17.45	17.60	3,161,182	-0.41(-2.29%)
Dec 31, 2018	17.89	18.01	17.63	18.01	2,492,411	+0.16(+0.92%)
Dec 28, 2018	17.93	18.02	17.60	17.85	2,397,904	+0.08(+0.43%)
Dec 27, 2018	17.58	17.78	17.22	17.77	4,600,572	+0.12(+0.68%)
Dec 26, 2018	17.24	17.67	17.02	17.65	3,059,597	+0.44(+2.57%)
Dec 24, 2018	17.97	18.11	17.21	17.21	2,316,968	-0.84(-4.64%)
Dec 21, 2018	18.45	18.79	18.01	18.05	4,023,011	-0.46(-2.47%)
Dec 20, 2018	18.66	18.78	18.42	18.50	2,477,371	-0.14(-0.75%)
Dec 19, 2018	18.68	18.81	18.52	18.64	3,126,233	+0.01(+0.08%)
Dec 18, 2018	18.60	18.86	18.53	18.63	3,370,352	+0.11(+0.61%)
Dec 17, 2018	19.26	19.34	18.47	18.52	2,502,474	-0.67(-3.52%)
Dec 14, 2018	19.23	19.34	19.14	19.19	1,380,594	-0.11(-0.58%)
Dec 13, 2018	19.09	19.34	19.08	19.31	3,026,350	+0.03(+0.15%)
Dec 12, 2018	19.75	19.81	19.24	19.28	1,563,944	-0.36(-1.83%)
Dec 11, 2018	19.88	19.90	19.64	19.64	2,154,670	-0.23(-1.17%)
Dec 10, 2018	20.14	20.14	19.73	19.87	1,765,499	-0.27(-1.36%)
Dec 07, 2018	20.35	20.42	20.05	20.14	2,056,667	-0.31(-1.51%)
Dec 06, 2018	19.58	20.48	19.48	20.45	3,264,608	+0.81(+4.12%)
Dec 04, 2018	19.83	19.94	19.61	19.64	2,349,826	-0.16(-0.82%)
Dec 03, 2018	19.83	19.83	19.61	19.80	1,891,717	+0.04(+0.18%)
Nov 30, 2018	19.64	19.78	19.54	19.77	2,219,249	+0.15(+0.75%)
Nov 29, 2018	19.68	19.69	19.42	19.62	1,913,017	-0.02(-0.11%)
Nov 28, 2018	19.39	19.71	19.31	19.64	2,042,114	+0.20(+1.01%)
Nov 27, 2018	19.29	19.50	19.16	19.45	1,854,786	+0.17(+0.88%)
Nov 26, 2018	19.41	19.41	19.07	19.28	2,670,862	-0.04(-0.18%)
Nov 23, 2018	19.22	19.41	19.02	19.31	1,077,620	+0.11(+0.55%)
Nov 21, 2018		19.21	19.21	19.21	0	+0.10(+0.51%)
Nov 20, 2018	18.81	19.19	18.81	19.11	3,787,217	+0.21(+1.12%)
Nov 19, 2018	18.95	19.07	18.83	18.90	2,522,392	-0.01(-0.07%)
Nov 16, 2018	18.40	18.93	18.33	18.91	3,216,929	+0.50(+2.71%)
Nov 15, 2018	18.50	18.50	18.13	18.41	2,925,278	-0.12(-0.64%)
Nov 14, 2018	18.60	18.67	18.45	18.53	2,834,802	+0.00(+0.00%)
Nov 13, 2018	18.53	18.72	18.38	18.53	3,183,134	+0.06(+0.34%)
Nov 12, 2018	18.55	18.76	18.44	18.47	1,518,956	-0.04(-0.23%)
Nov 09, 2018	18.47	18.66	18.45	18.51	1,964,210	+0.06(+0.30%)
Nov 08, 2018	18.34	18.48	18.23	18.45	1,678,081	+0.11(+0.61%)
Nov 07, 2018	18.32	18.52	18.24	18.34	2,035,633	+0.11(+0.58%)
Nov 06, 2018	18.05	18.29	17.98	18.24	3,078,639	+0.17(+0.93%)
Nov 05, 2018	17.88	18.21	17.88	18.07	3,575,282	+0.25(+1.38%)
Nov 02, 2018	18.38	18.43	17.56	17.82	2,933,158	-0.56(-3.02%)

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.