Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.11	19.11	19.01	19.03	16,040	-0.13(-0.68%)
Jan 30, 2019	19.11	19.16	19.03	19.16	20,251	+0.14(+0.74%)
Jan 29, 2019	19.03	19.16	19.02	19.02	257,805	-0.01(-0.05%)
Jan 28, 2019	19.16	19.16	19.01	19.03	30,078	-0.12(-0.63%)
Jan 25, 2019	19.17	19.19	19.11	19.15	59,489	-0.03(-0.16%)
Jan 24, 2019	19.21	19.21	19.04	19.18	20,877	-0.08(-0.42%)
Jan 23, 2019	19.25	19.31	19.21	19.26	14,360	-0.07(-0.36%)
Jan 22, 2019	19.34	19.35	19.28	19.33	13,089	-0.07(-0.36%)
Jan 21, 2019	19.50	19.50	19.30	19.40	12,781	-0.11(-0.56%)
Jan 18, 2019	19.51	19.75	19.50	19.51	27,626	-0.09(-0.46%)
Jan 17, 2019	19.77	19.77	19.53	19.60	19,583	-0.10(-0.51%)
Jan 16, 2019	19.65	19.71	19.56	19.70	32,184	-0.07(-0.35%)
Jan 15, 2019	19.81	19.84	19.66	19.77	55,846	-0.04(-0.20%)
Jan 14, 2019	19.84	19.84	19.70	19.81	21,100	-0.04(-0.20%)
Jan 11, 2019	19.85	19.85	19.74	19.85	25,480	+0.05(+0.25%)
Jan 10, 2019	19.74	19.81	19.70	19.80	25,757	+0.07(+0.35%)
Jan 09, 2019	19.66	19.80	19.56	19.73	16,260	+0.14(+0.71%)
Jan 08, 2019	19.63	19.63	19.50	19.59	20,102	+0.12(+0.62%)
Jan 07, 2019	19.37	19.56	19.25	19.47	82,960	+0.26(+1.35%)
Jan 04, 2019	19.07	19.21	19.07	19.21	49,313	+0.42(+2.24%)
Jan 03, 2019	19.06	19.15	18.79	18.79	27,447	-0.31(-1.62%)
Jan 02, 2019	19.30	19.30	19.00	19.10	36,474	-0.12(-0.62%)
Dec 31, 2018		19.22	19.22	19.22	0	+0.25(+1.32%)
Dec 28, 2018	18.37	18.98	18.37	18.97	21,941	+0.67(+3.66%)
Dec 27, 2018	18.63	18.63	18.26	18.30	44,485	-0.40(-2.14%)
Dec 24, 2018		18.70	18.70	18.70	0	+0.28(+1.52%)
Dec 21, 2018	18.55	18.55	18.42	18.42	39,501	-0.15(-0.81%)
Dec 20, 2018	18.76	18.76	18.53	18.57	75,622	-0.21(-1.12%)
Dec 19, 2018	18.91	18.91	18.70	18.78	57,204	-0.15(-0.79%)
Dec 18, 2018	19.03	19.03	18.80	18.93	49,459	-0.18(-0.94%)
Dec 17, 2018	19.45	19.45	19.01	19.11	53,005	-0.32(-1.65%)
Dec 14, 2018	19.27	19.43	19.18	19.43	57,369	+0.10(+0.52%)
Dec 13, 2018	19.03	19.37	19.03	19.33	88,397	+0.29(+1.52%)
Dec 12, 2018	18.95	19.04	18.86	19.04	98,496	+0.07(+0.37%)
Dec 11, 2018	18.98	19.03	18.88	18.97	36,806	+0.15(+0.80%)
Dec 10, 2018	19.17	19.19	18.77	18.82	40,949	-0.16(-0.84%)
Dec 07, 2018	19.00	19.20	18.96	18.98	48,186	-0.02(-0.11%)
Dec 06, 2018	18.93	19.00	18.60	19.00	72,764	-0.05(-0.26%)
Dec 05, 2018	19.38	19.38	19.05	19.05	28,655	-0.35(-1.80%)
Dec 04, 2018	19.50	19.64	19.37	19.40	26,697	-0.23(-1.17%)
Dec 03, 2018	19.43	19.78	19.43	19.63	118,959	+0.06(+0.31%)
Nov 30, 2018	19.70	19.70	19.57	19.57	30,201	-0.13(-0.66%)
Nov 29, 2018	19.92	19.92	19.69	19.70	27,191	-0.02(-0.10%)
Nov 28, 2018	19.58	19.83	19.58	19.72	24,207	+0.16(+0.82%)
Nov 27, 2018	19.62	19.62	19.32	19.56	29,730	-0.04(-0.20%)
Nov 26, 2018	19.95	19.95	19.56	19.60	11,645	-0.16(-0.81%)
Nov 23, 2018	19.96	19.97	19.73	19.76	33,986	-0.21(-1.05%)
Nov 22, 2018	20.16	20.16	19.92	19.97	11,947	-0.19(-0.94%)
Nov 21, 2018	20.08	20.18	20.02	20.16	14,029	+0.24(+1.20%)
Nov 20, 2018	20.25	20.34	19.86	19.92	29,620	-0.43(-2.11%)
Nov 19, 2018	20.51	20.51	20.33	20.35	18,247	-0.24(-1.17%)
Nov 16, 2018	20.71	20.71	20.50	20.59	30,497	-0.12(-0.58%)
Nov 15, 2018	20.99	20.99	20.67	20.71	15,368	-0.12(-0.58%)
Nov 14, 2018	20.92	20.92	20.83	20.83	10,047	-0.05(-0.24%)
Nov 13, 2018	20.98	20.98	20.87	20.88	17,273	-0.14(-0.67%)
Nov 12, 2018	21.02	21.04	20.99	21.02	12,467	-0.04(-0.19%)
Nov 09, 2018	21.15	21.20	21.01	21.06	18,483	-0.16(-0.75%)
Nov 08, 2018	21.23	21.23	21.20	21.22	8,767	-0.01(-0.05%)
Nov 07, 2018	21.18	21.23	21.15	21.23	15,952	+0.07(+0.33%)
Nov 06, 2018	21.12	21.17	21.11	21.16	17,926	+0.06(+0.28%)
Nov 05, 2018	21.07	21.15	21.04	21.10	14,987	+0.03(+0.14%)
Nov 02, 2018	21.34	21.34	20.99	21.07	7,932	-0.20(-0.94%)

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.