Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.09	22.31	22.08	22.27	64,926	+0.32(+1.46%)
Jan 30, 2019	21.69	22.00	21.69	21.95	5,798	+0.35(+1.64%)
Jan 29, 2019	21.69	21.70	21.58	21.60	19,025	+0.01(+0.05%)
Jan 28, 2019	21.51	21.61	21.48	21.59	8,995	-0.21(-0.98%)
Jan 25, 2019	21.80	21.88	21.79	21.80	9,800	+0.23(+1.06%)
Jan 24, 2019	21.47	21.62	21.45	21.57	15,297	+0.13(+0.61%)
Jan 23, 2019	21.57	21.57	21.29	21.44	23,576	-0.02(-0.09%)
Jan 22, 2019	21.73	21.73	21.39	21.46	26,344	-0.34(-1.56%)
Jan 18, 2019	21.73	21.95	21.71	21.80	14,500	+0.25(+1.16%)
Jan 17, 2019	21.37	21.63	21.36	21.55	8,394	+0.16(+0.75%)
Jan 16, 2019	21.45	21.49	21.36	21.39	27,493	+0.20(+0.94%)
Jan 15, 2019	21.03	21.26	21.03	21.19	11,590	+0.20(+0.95%)
Jan 14, 2019	20.89	21.10	20.89	20.99	15,421	-0.04(-0.19%)
Jan 11, 2019	20.91	21.04	20.88	21.03	14,100	-0.01(-0.05%)
Jan 10, 2019	20.89	21.09	20.89	21.04	15,860	+0.03(+0.14%)
Jan 09, 2019	20.98	21.11	20.90	21.01	26,394	+0.17(+0.82%)
Jan 08, 2019	20.99	21.01	20.72	20.84	30,397	+0.12(+0.58%)
Jan 07, 2019	20.58	20.78	20.49	20.72	21,137	+0.20(+0.97%)
Jan 04, 2019	20.19	20.52	20.17	20.52	7,600	+0.70(+3.51%)
Jan 03, 2019	20.16	20.16	19.82	19.82	17,803	-0.46(-2.25%)
Jan 02, 2019	19.67	20.32	19.67	20.28	196,140	+0.26(+1.30%)
Dec 31, 2018	20.15	20.18	19.86	20.02	299,200	+0.11(+0.55%)
Dec 28, 2018	20.03	20.18	19.86	19.91	1,303,500	+0.13(+0.64%)
Dec 27, 2018	19.45	19.78	19.19	19.78	241,179	+0.16(+0.83%)
Dec 26, 2018	18.93	19.62	18.76	19.62	64,345	+0.19(+0.98%)
Dec 24, 2018	19.66	19.77	19.43	19.43	34,300	-0.31(-1.57%)
Dec 21, 2018	19.95	20.49	19.72	19.74	43,200	-0.52(-2.56%)
Dec 20, 2018	20.55	20.62	20.15	20.26	85,443	-0.37(-1.80%)
Dec 19, 2018	21.01	21.22	20.52	20.63	21,629	-0.27(-1.29%)
Dec 18, 2018	21.15	21.15	20.86	20.90	22,780	+0.02(+0.11%)
Dec 17, 2018	21.20	21.27	20.88	20.88	27,219	-0.49(-2.31%)
Dec 14, 2018	21.45	21.51	21.29	21.37	21,700	-0.27(-1.26%)
Dec 13, 2018	21.80	21.80	21.57	21.64	23,061	-0.10(-0.44%)
Dec 12, 2018	21.80	22.00	21.74	21.74	19,303	+0.20(+0.92%)
Dec 11, 2018	21.86	21.88	21.40	21.54	24,614	-0.04(-0.20%)
Dec 10, 2018	21.74	21.75	21.27	21.58	42,263	-0.16(-0.73%)
Dec 07, 2018	22.32	22.45	21.66	21.74	148,800	-0.49(-2.21%)
Dec 06, 2018	21.95	22.23	21.69	22.23	45,438	-0.07(-0.31%)
Dec 04, 2018	23.20	23.20	22.30	22.30	38,700	-0.98(-4.21%)
Dec 03, 2018	23.37	23.39	23.19	23.28	52,145	+0.41(+1.78%)
Nov 30, 2018	22.78	22.91	22.69	22.87	34,100	+0.03(+0.14%)
Nov 29, 2018	22.86	22.91	22.64	22.84	28,759	-0.01(-0.04%)
Nov 28, 2018	22.44	22.85	22.36	22.85	21,666	+0.55(+2.47%)
Nov 27, 2018	22.33	22.38	22.23	22.30	57,898	-0.15(-0.66%)
Nov 26, 2018	22.26	22.49	22.26	22.45	10,876	+0.34(+1.53%)
Nov 23, 2018	22.12	22.14	22.11	22.11	500	-0.10(-0.45%)
Nov 21, 2018		22.21	22.21	22.21	0	+0.21(+0.95%)
Nov 20, 2018	22.19	22.19	21.84	22.00	17,665	-0.43(-1.90%)
Nov 19, 2018	22.75	22.75	22.37	22.43	29,313	-0.31(-1.38%)
Nov 16, 2018	22.67	22.77	22.65	22.74	19,700	-0.06(-0.26%)
Nov 15, 2018	22.52	22.87	22.40	22.80	26,609	+0.12(+0.53%)
Nov 14, 2018	23.02	23.02	22.58	22.68	25,265	-0.05(-0.24%)
Nov 13, 2018	22.77	22.92	22.68	22.73	7,141	+0.14(+0.63%)
Nov 12, 2018	22.96	22.96	22.59	22.59	10,263	-0.46(-1.98%)
Nov 09, 2018	23.09	23.09	22.96	23.05	10,700	-0.33(-1.41%)
Nov 08, 2018	23.44	23.50	23.34	23.38	15,672	-0.09(-0.39%)
Nov 07, 2018	23.16	23.49	23.16	23.47	17,126	+0.46(+2.00%)
Nov 06, 2018	22.99	23.07	22.97	23.01	36,169	+0.06(+0.26%)
Nov 05, 2018	22.90	23.01	22.84	22.95	6,937	+0.09(+0.39%)
Nov 02, 2018	23.15	23.16	22.70	22.86	14,900	-0.03(-0.13%)

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.