Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	20.57	20.82	20.41	20.80	355,797	+0.21(+1.01%)
Jan 30, 2019	20.48	20.66	20.42	20.60	237,765	+0.17(+0.86%)
Jan 29, 2019	20.29	20.42	20.19	20.42	751,990	+0.15(+0.74%)
Jan 28, 2019	20.05	20.29	19.98	20.27	516,572	+0.22(+1.08%)
Jan 25, 2019	19.91	20.06	19.88	20.05	324,837	+0.22(+1.13%)
Jan 24, 2019	19.76	19.87	19.71	19.83	105,988	+0.07(+0.34%)
Jan 23, 2019	19.81	19.81	19.63	19.76	172,497	-0.01(-0.04%)
Jan 22, 2019	19.81	19.85	19.61	19.77	2,984,919	-0.04(-0.21%)
Jan 18, 2019	19.82	19.82	19.68	19.81	202,091	+0.05(+0.25%)
Jan 17, 2019	19.66	19.76	19.63	19.76	249,665	+0.10(+0.51%)
Jan 16, 2019	19.52	19.71	19.48	19.66	139,083	+0.14(+0.72%)
Jan 15, 2019	19.35	19.54	19.35	19.52	144,975	+0.19(+0.99%)
Jan 14, 2019	19.34	19.42	19.23	19.33	767,754	-0.07(-0.34%)
Jan 11, 2019	19.30	19.41	19.25	19.40	265,448	+0.05(+0.26%)
Jan 10, 2019	19.04	19.37	18.98	19.35	89,918	+0.26(+1.35%)
Jan 09, 2019	19.16	19.18	18.91	19.09	180,801	-0.02(-0.13%)
Jan 08, 2019	18.87	19.15	18.79	19.11	243,517	+0.39(+2.09%)
Jan 07, 2019	18.59	18.84	18.57	18.72	262,995	+0.18(+0.99%)
Jan 04, 2019	18.33	18.71	18.33	18.54	973,070	+0.22(+1.23%)
Jan 03, 2019	18.14	18.58	18.14	18.32	356,935	+0.12(+0.64%)
Jan 02, 2019	18.42	18.42	18.11	18.20	593,496	-0.42(-2.28%)
Dec 31, 2018	18.60	18.62	18.30	18.62	528,973	+0.06(+0.31%)
Dec 28, 2018	18.56	18.74	18.41	18.57	467,059	+0.05(+0.27%)
Dec 27, 2018	18.33	18.52	17.97	18.52	4,141,656	+0.02(+0.09%)
Dec 26, 2018	17.96	18.50	17.75	18.50	925,470	+0.60(+3.35%)
Dec 24, 2018	18.51	18.55	17.90	17.90	707,261	-0.67(-3.58%)
Dec 21, 2018	18.92	19.21	18.56	18.57	505,289	-0.27(-1.43%)
Dec 20, 2018	19.08	19.13	18.70	18.84	433,316	-0.27(-1.43%)
Dec 19, 2018	19.36	19.40	19.05	19.11	509,751	-0.22(-1.15%)
Dec 18, 2018	19.29	19.45	19.24	19.33	492,639	+0.19(+0.99%)
Dec 17, 2018	19.92	19.96	19.11	19.14	390,007	-0.75(-3.78%)
Dec 14, 2018	19.88	19.96	19.78	19.89	138,844	-0.02(-0.12%)
Dec 13, 2018	19.82	20.07	19.82	19.92	248,131	+0.12(+0.63%)
Dec 12, 2018	20.23	20.26	19.79	19.79	349,131	-0.35(-1.76%)
Dec 11, 2018	20.25	20.32	20.14	20.15	802,433	+0.02(+0.08%)
Dec 10, 2018	20.40	20.40	19.89	20.13	441,320	-0.12(-0.57%)
Dec 07, 2018	20.52	20.53	20.19	20.25	188,033	-0.27(-1.33%)
Dec 06, 2018	19.92	20.53	19.73	20.52	223,418	+0.51(+2.56%)
Dec 04, 2018	20.36	20.37	19.97	20.01	1,112,814	-0.32(-1.58%)
Dec 03, 2018	20.33	20.34	20.14	20.33	348,097	+0.10(+0.49%)
Nov 30, 2018	20.09	20.23	20.02	20.23	144,780	+0.21(+1.03%)
Nov 29, 2018	20.03	20.12	19.89	20.02	238,576	+0.01(+0.04%)
Nov 28, 2018	19.86	20.02	19.83	20.02	106,190	+0.17(+0.87%)
Nov 27, 2018	19.72	19.85	19.68	19.84	150,031	+0.08(+0.42%)
Nov 26, 2018	19.80	19.84	19.67	19.76	160,763	+0.03(+0.17%)
Nov 23, 2018	19.73	19.81	19.60	19.73	52,218	-0.04(-0.21%)
Nov 21, 2018		19.77	19.77	19.77	0	+0.01(+0.04%)
Nov 20, 2018	19.86	20.01	19.75	19.76	885,331	-0.21(-1.07%)
Nov 19, 2018	19.96	20.10	19.83	19.97	179,947	+0.03(+0.17%)
Nov 16, 2018	19.71	19.96	19.68	19.94	144,417	+0.22(+1.13%)
Nov 15, 2018	19.78	19.78	19.53	19.72	228,150	-0.15(-0.75%)
Nov 14, 2018	20.02	20.02	19.77	19.87	177,457	-0.03(-0.17%)
Nov 13, 2018	19.88	19.97	19.80	19.90	3,644,873	+0.02(+0.08%)
Nov 12, 2018	19.89	20.06	19.86	19.88	109,728	+0.01(+0.04%)
Nov 09, 2018	19.85	19.92	19.77	19.88	169,133	-0.01(-0.04%)
Nov 08, 2018	19.84	19.88	19.72	19.88	195,636	+0.02(+0.08%)
Nov 07, 2018	19.71	19.87	19.61	19.87	198,614	+0.24(+1.22%)
Nov 06, 2018	19.51	19.63	19.51	19.63	144,818	+0.12(+0.63%)
Nov 05, 2018	19.27	19.59	19.25	19.50	389,807	+0.27(+1.42%)
Nov 02, 2018	19.41	19.45	19.03	19.23	170,829	-0.17(-0.89%)

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.