Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.80	25.07	24.75	25.01	1,645,600	+0.41(+1.65%)
Jan 30, 2019	24.20	24.64	23.96	24.61	1,775,701	+0.46(+1.91%)
Jan 29, 2019	24.16	24.28	24.10	24.15	1,357,654	-0.17(-0.71%)
Jan 28, 2019	24.32	24.40	24.18	24.32	974,153	-0.37(-1.50%)
Jan 25, 2019	24.55	24.76	24.51	24.69	1,049,853	+0.22(+0.89%)
Jan 24, 2019	24.30	24.54	24.27	24.47	1,124,059	+0.14(+0.59%)
Jan 23, 2019	24.24	24.34	24.15	24.33	929,437	+0.27(+1.13%)
Jan 22, 2019	24.16	24.16	23.93	24.06	1,431,563	-0.38(-1.55%)
Jan 18, 2019	24.43	24.52	24.29	24.43	1,369,668	+0.06(+0.26%)
Jan 17, 2019	24.07	24.43	24.02	24.37	1,508,157	+0.18(+0.75%)
Jan 16, 2019	23.98	24.33	23.98	24.19	1,267,015	+0.32(+1.32%)
Jan 15, 2019	23.99	24.07	23.80	23.87	1,276,689	+0.09(+0.38%)
Jan 14, 2019	23.75	23.96	23.65	23.78	971,810	-0.14(-0.57%)
Jan 11, 2019	23.87	24.00	23.78	23.92	1,307,143	-0.18(-0.75%)
Jan 10, 2019	23.80	24.16	23.76	24.10	2,378,662	+0.44(+1.87%)
Jan 09, 2019	23.50	23.82	23.50	23.66	2,267,283	+0.05(+0.19%)
Jan 08, 2019	23.43	23.66	23.34	23.61	1,792,624	+0.03(+0.11%)
Jan 07, 2019	23.51	23.67	23.41	23.59	2,303,388	+0.13(+0.54%)
Jan 04, 2019	22.93	23.57	22.93	23.46	2,437,560	+0.92(+4.09%)
Jan 03, 2019	22.72	22.77	22.37	22.54	1,572,794	-0.26(-1.15%)
Jan 02, 2019	22.41	22.82	22.41	22.80	2,078,812	+0.37(+1.65%)
Dec 31, 2018	22.56	22.73	22.31	22.43	945,720	-0.01(-0.04%)
Dec 28, 2018	22.38	22.65	22.29	22.44	1,346,539	+0.14(+0.61%)
Dec 27, 2018	22.16	22.37	21.95	22.30	1,720,177	-0.01(-0.04%)
Dec 26, 2018	21.97	22.33	21.82	22.31	1,522,716	+0.70(+3.26%)
Dec 24, 2018	21.84	22.05	21.61	21.61	924,694	-0.40(-1.81%)
Dec 21, 2018	22.17	22.36	21.94	22.00	1,896,863	-0.37(-1.66%)
Dec 20, 2018	22.42	22.52	22.12	22.37	2,529,161	+0.24(+1.10%)
Dec 19, 2018	22.62	22.90	21.95	22.13	4,416,943	-0.23(-1.01%)
Dec 18, 2018	22.10	22.52	22.10	22.36	1,991,435	+0.42(+1.93%)
Dec 17, 2018	22.18	22.25	21.85	21.93	1,750,769	-0.46(-2.05%)
Dec 14, 2018	22.41	22.59	22.35	22.39	1,363,584	-0.26(-1.15%)
Dec 13, 2018	22.49	22.78	22.49	22.66	1,688,981	+0.32(+1.41%)
Dec 12, 2018	22.18	22.47	22.18	22.34	1,848,487	+0.34(+1.56%)
Dec 11, 2018	22.06	22.14	21.78	22.00	1,529,794	+0.02(+0.08%)
Dec 10, 2018	22.11	22.19	21.63	21.98	2,252,124	-0.05(-0.20%)
Dec 07, 2018	22.41	22.65	22.01	22.02	1,984,503	-0.38(-1.69%)
Dec 06, 2018	22.09	22.45	21.81	22.40	2,199,918	+0.06(+0.28%)
Dec 04, 2018	22.89	22.92	22.28	22.34	2,361,934	-0.44(-1.94%)
Dec 03, 2018	22.81	22.87	22.63	22.78	1,613,504	+0.49(+2.18%)
Nov 30, 2018	22.47	22.49	22.29	22.29	1,842,468	-0.39(-1.71%)
Nov 29, 2018	22.54	22.84	22.46	22.68	1,546,311	+0.39(+1.74%)
Nov 28, 2018	21.89	22.40	21.67	22.29	2,605,102	+0.17(+0.77%)
Nov 27, 2018	21.95	22.17	21.87	22.12	1,014,374	+0.07(+0.33%)
Nov 26, 2018	22.06	22.12	21.95	22.05	866,968	+0.25(+1.16%)
Nov 23, 2018	21.74	21.99	21.73	21.80	473,229	+0.13(+0.58%)
Nov 21, 2018		21.67	21.67	21.67	0	+0.42(+1.99%)
Nov 20, 2018	21.42	21.50	21.17	21.25	1,618,746	-0.40(-1.83%)
Nov 19, 2018	21.86	21.90	21.61	21.65	1,991,786	-0.56(-2.52%)
Nov 16, 2018	21.87	22.38	21.83	22.20	2,112,125	+0.30(+1.36%)
Nov 15, 2018	21.29	22.01	21.29	21.91	2,770,597	+0.86(+4.07%)
Nov 14, 2018	20.98	21.19	20.87	21.05	1,953,219	+0.39(+1.88%)
Nov 13, 2018	20.64	20.90	20.53	20.66	1,468,244	+0.48(+2.37%)
Nov 12, 2018	20.40	20.45	20.08	20.18	1,496,205	-0.54(-2.61%)
Nov 09, 2018	21.04	21.04	20.57	20.73	2,222,892	-0.58(-2.71%)
Nov 08, 2018	21.48	21.73	21.29	21.30	2,022,406	-0.39(-1.79%)
Nov 07, 2018	21.52	21.74	21.50	21.69	2,100,571	+0.61(+2.91%)
Nov 06, 2018	20.97	21.10	20.95	21.08	1,094,892	+0.18(+0.86%)
Nov 05, 2018	20.72	20.98	20.68	20.90	1,804,219	+0.27(+1.31%)
Nov 02, 2018	20.80	20.90	20.52	20.63	2,069,214	+0.04(+0.18%)

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.