Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.66	23.85	23.61	23.84	874,823	-0.18(-0.76%)
Jan 30, 2019	23.73	24.13	23.69	24.02	459,044	+0.08(+0.35%)
Jan 29, 2019	24.07	24.14	23.87	23.94	641,166	-0.29(-1.19%)
Jan 28, 2019	23.89	24.27	23.85	24.23	679,645	+0.20(+0.83%)
Jan 25, 2019	24.22	24.23	23.97	24.03	735,112	+0.62(+2.65%)
Jan 24, 2019	23.33	23.53	23.32	23.41	518,189	-0.01(-0.04%)
Jan 23, 2019	23.96	23.96	23.31	23.42	1,082,339	-0.33(-1.39%)
Jan 22, 2019	23.56	23.86	23.37	23.75	1,359,606	-0.07(-0.31%)
Jan 18, 2019	23.73	23.90	23.56	23.82	718,658	+0.52(+2.23%)
Jan 17, 2019	23.18	23.32	23.13	23.30	1,038,773	+0.13(+0.57%)
Jan 16, 2019	23.30	23.43	23.15	23.17	704,031	-0.05(-0.21%)
Jan 15, 2019	23.18	23.30	23.08	23.22	798,636	-0.12(-0.53%)
Jan 14, 2019	23.04	23.51	23.02	23.34	1,026,624	+0.12(+0.53%)
Jan 11, 2019	23.12	23.40	23.05	23.22	1,095,046	-0.18(-0.78%)
Jan 10, 2019	23.28	23.43	23.23	23.40	736,328	+0.16(+0.68%)
Jan 09, 2019	23.40	23.47	23.10	23.24	627,900	+0.50(+2.22%)
Jan 08, 2019	22.89	22.93	22.57	22.74	663,765	+0.13(+0.58%)
Jan 07, 2019	22.37	22.74	22.26	22.61	1,013,053	-0.17(-0.73%)
Jan 04, 2019	22.36	22.83	22.26	22.77	1,150,579	+1.24(+5.76%)
Jan 03, 2019	21.65	21.75	21.33	21.53	984,844	-0.28(-1.29%)
Jan 02, 2019	21.51	21.90	21.48	21.81	898,596	+0.03(+0.15%)
Dec 31, 2018	21.75	21.80	21.56	21.78	602,390	+0.04(+0.19%)
Dec 28, 2018	21.94	21.94	21.68	21.74	1,326,251	+0.43(+2.02%)
Dec 27, 2018	20.77	21.32	20.75	21.31	1,192,075	-0.12(-0.58%)
Dec 26, 2018	20.71	21.44	20.59	21.43	995,726	+0.74(+3.55%)
Dec 24, 2018	21.09	21.12	20.69	20.70	756,648	-0.13(-0.63%)
Dec 21, 2018	21.18	21.28	20.80	20.83	2,833,498	+0.23(+1.12%)
Dec 20, 2018	20.72	20.85	20.35	20.60	1,409,415	-0.15(-0.72%)
Dec 19, 2018	21.32	21.54	20.63	20.75	2,032,949	-0.36(-1.72%)
Dec 18, 2018	21.20	21.25	21.02	21.11	1,684,491	+0.29(+1.39%)
Dec 17, 2018	21.19	21.24	20.75	20.82	1,357,557	-0.26(-1.22%)
Dec 14, 2018	21.02	21.28	21.02	21.08	1,231,519	-0.07(-0.35%)
Dec 13, 2018	21.86	21.87	21.09	21.15	1,475,929	+0.12(+0.55%)
Dec 12, 2018	21.23	21.33	21.02	21.04	986,147	+0.29(+1.39%)
Dec 11, 2018	21.40	21.44	20.72	20.75	2,005,163	-0.17(-0.79%)
Dec 10, 2018	21.19	21.26	20.62	20.91	1,405,685	-0.38(-1.79%)
Dec 07, 2018	21.98	22.18	21.24	21.29	1,359,401	-0.24(-1.11%)
Dec 06, 2018	21.18	21.53	20.98	21.53	1,690,659	-0.64(-2.91%)
Dec 04, 2018	22.86	22.95	22.18	22.18	949,742	-1.29(-5.49%)
Dec 03, 2018	23.67	23.71	23.34	23.47	909,885	+0.60(+2.64%)
Nov 30, 2018	22.91	23.00	22.72	22.86	1,015,316	-0.53(-2.26%)
Nov 29, 2018	23.41	23.60	23.21	23.39	1,071,077	+0.04(+0.18%)
Nov 28, 2018	23.04	23.45	22.72	23.35	1,097,081	+0.37(+1.62%)
Nov 27, 2018	22.84	23.09	22.71	22.98	899,680	-0.27(-1.17%)
Nov 26, 2018	23.22	23.34	23.09	23.25	815,195	+0.32(+1.41%)
Nov 23, 2018	22.60	23.04	22.59	22.93	487,090	+0.21(+0.95%)
Nov 21, 2018		22.71	22.71	22.71	0	+0.18(+0.81%)
Nov 20, 2018	22.60	22.86	22.47	22.53	1,294,726	-0.31(-1.37%)
Nov 19, 2018	22.79	22.97	22.72	22.85	1,533,444	-0.18(-0.79%)
Nov 16, 2018	22.94	23.09	22.74	23.03	1,343,068	-0.49(-2.07%)
Nov 15, 2018	23.31	23.59	22.99	23.52	1,187,004	-0.42(-1.76%)
Nov 14, 2018	24.36	24.45	23.75	23.94	1,031,352	+0.02(+0.07%)
Nov 13, 2018	23.91	24.27	23.88	23.92	825,159	-0.01(-0.03%)
Nov 12, 2018	23.97	24.14	23.85	23.93	578,384	-0.36(-1.46%)
Nov 09, 2018	24.35	24.45	24.09	24.28	543,470	-0.26(-1.08%)
Nov 08, 2018	24.88	24.96	24.46	24.55	639,590	-0.62(-2.46%)
Nov 07, 2018	24.79	25.23	24.62	25.17	1,189,890	+0.96(+3.96%)
Nov 06, 2018	24.18	24.40	24.09	24.21	1,539,918	-0.79(-3.14%)
Nov 05, 2018	25.05	25.12	24.85	24.99	532,022	-0.12(-0.46%)
Nov 02, 2018	25.12	25.22	24.89	25.11	1,186,149	+0.17(+0.70%)

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.