Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.46	22.55	21.55	21.71	4,120,510	-0.62(-2.78%)
Jan 30, 2019	22.17	22.35	21.88	22.33	5,153,545	+0.33(+1.50%)
Jan 29, 2019	21.40	22.24	21.27	22.00	8,273,144	+0.81(+3.81%)
Jan 28, 2019	20.84	21.26	20.78	21.20	3,477,788	-0.12(-0.55%)
Jan 25, 2019	20.92	21.54	20.88	21.31	4,216,246	+0.62(+3.01%)
Jan 24, 2019	20.95	21.00	20.34	20.69	8,421,150	-0.27(-1.30%)
Jan 23, 2019	21.97	22.11	20.85	20.96	6,290,306	-0.86(-3.92%)
Jan 22, 2019	22.43	22.45	21.74	21.82	4,276,078	-0.91(-4.02%)
Jan 18, 2019	22.77	23.00	22.47	22.73	6,877,460	+0.19(+0.86%)
Jan 17, 2019	22.03	22.73	21.94	22.54	4,498,918	+0.20(+0.91%)
Jan 16, 2019	22.04	22.71	22.01	22.33	9,136,190	+0.26(+1.19%)
Jan 15, 2019	21.99	22.35	21.87	22.07	7,298,369	+0.39(+1.79%)
Jan 14, 2019	21.28	21.76	21.17	21.68	6,827,974	+0.12(+0.54%)
Jan 11, 2019	21.45	21.62	21.16	21.56	4,307,931	-0.17(-0.80%)
Jan 10, 2019	21.20	21.89	21.05	21.74	5,960,702	+0.14(+0.63%)
Jan 09, 2019	21.17	21.85	20.85	21.60	7,743,721	+0.88(+4.27%)
Jan 08, 2019	21.03	21.27	20.64	20.72	4,496,911	-0.07(-0.33%)
Jan 07, 2019	20.18	21.08	19.93	20.79	6,498,465	+0.69(+3.43%)
Jan 04, 2019	19.07	20.15	18.94	20.10	7,951,433	+1.49(+7.99%)
Jan 03, 2019	18.79	18.93	18.10	18.61	7,190,167	-0.17(-0.93%)
Jan 02, 2019	17.80	18.81	17.47	18.79	7,149,062	+0.55(+3.04%)
Dec 31, 2018	18.04	18.39	17.76	18.23	4,652,030	+0.32(+1.79%)
Dec 28, 2018	18.46	18.58	17.88	17.91	5,479,556	-0.46(-2.49%)
Dec 27, 2018	18.17	18.38	17.50	18.37	6,009,116	-0.17(-0.94%)
Dec 26, 2018	17.15	18.56	16.63	18.54	7,406,962	+1.67(+9.91%)
Dec 24, 2018	17.47	17.58	16.84	16.87	4,191,962	-0.79(-4.46%)
Dec 21, 2018	18.22	18.32	17.54	17.66	10,713,695	-0.64(-3.51%)
Dec 20, 2018	19.13	19.29	18.22	18.30	8,259,842	-1.21(-6.18%)
Dec 19, 2018	19.97	20.45	19.41	19.50	8,832,054	-0.45(-2.24%)
Dec 18, 2018	20.56	20.56	19.75	19.95	6,148,321	-0.61(-2.98%)
Dec 17, 2018	21.00	21.32	20.41	20.56	6,063,982	-0.61(-2.89%)
Dec 14, 2018	21.85	21.95	21.09	21.18	4,578,456	-0.89(-4.05%)
Dec 13, 2018	21.96	22.32	21.85	22.07	4,184,494	-0.11(-0.48%)
Dec 12, 2018	22.33	22.71	22.17	22.18	6,058,457	+0.33(+1.51%)
Dec 11, 2018	22.71	22.80	21.72	21.85	7,991,949	-0.33(-1.49%)
Dec 10, 2018	22.73	22.97	21.81	22.18	8,409,290	-0.93(-4.04%)
Dec 07, 2018	23.75	24.05	23.02	23.11	8,824,235	-0.06(-0.25%)
Dec 06, 2018	23.06	23.27	22.57	23.17	12,279,562	-0.48(-2.01%)
Dec 04, 2018	24.31	24.50	23.61	23.64	8,997,829	-0.65(-2.68%)
Dec 03, 2018	23.92	24.36	23.63	24.30	6,708,991	+1.22(+5.31%)
Nov 30, 2018	23.32	23.48	22.90	23.07	5,120,227	-0.52(-2.18%)
Nov 29, 2018	23.43	23.86	23.32	23.59	3,335,036	+0.20(+0.87%)
Nov 28, 2018	23.39	23.60	23.02	23.38	4,211,423	+0.07(+0.29%)
Nov 27, 2018	23.57	23.79	23.09	23.31	4,544,087	-0.41(-1.72%)
Nov 26, 2018	23.40	24.17	23.36	23.72	5,854,975	+0.65(+2.82%)
Nov 23, 2018	22.85	23.47	22.83	23.07	2,809,184	-0.72(-3.02%)
Nov 21, 2018		23.79	23.79	23.79	0	+0.75(+3.25%)
Nov 20, 2018	23.72	23.81	22.86	23.04	7,347,673	-1.20(-4.93%)
Nov 19, 2018	23.96	24.65	23.88	24.24	7,528,384	-0.22(-0.91%)
Nov 16, 2018	24.80	25.07	24.31	24.46	6,002,291	-0.32(-1.29%)
Nov 15, 2018	23.76	24.98	23.73	24.78	6,362,077	+0.74(+3.07%)
Nov 14, 2018	24.53	24.88	23.84	24.04	5,762,172	+0.16(+0.65%)
Nov 13, 2018	24.26	24.62	23.76	23.89	8,447,685	-0.50(-2.03%)
Nov 12, 2018	25.96	25.96	24.33	24.38	7,725,198	-1.39(-5.39%)
Nov 09, 2018	25.57	26.10	25.33	25.77	5,667,350	-0.37(-1.41%)
Nov 08, 2018	27.07	27.25	26.05	26.14	7,459,467	-1.22(-4.47%)
Nov 07, 2018	28.00	28.14	27.00	27.37	17,135,676	+1.10(+4.18%)
Nov 06, 2018	26.19	26.38	25.63	26.27	6,462,890	+0.10(+0.37%)
Nov 05, 2018	26.11	26.45	25.73	26.17	5,936,670	+0.57(+2.24%)
Nov 02, 2018	25.72	26.70	25.39	25.60	9,767,833	+0.21(+0.84%)

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.