Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	25.75	25.90	25.61	25.70	3,715,018	+0.06(+0.22%)
Jan 30, 2019	25.68	25.82	25.47	25.65	4,041,089	+0.06(+0.25%)
Jan 29, 2019	25.38	25.64	25.29	25.59	5,195,363	+0.27(+1.08%)
Jan 28, 2019	25.05	25.34	25.03	25.31	3,553,886	-0.02(-0.08%)
Jan 25, 2019	25.23	25.34	25.05	25.33	3,649,464	+0.34(+1.38%)
Jan 24, 2019	25.02	25.06	24.74	24.99	3,536,406	-0.01(-0.03%)
Jan 23, 2019	25.19	25.21	24.75	25.00	4,633,641	-0.04(-0.14%)
Jan 22, 2019	25.21	25.35	24.93	25.03	7,467,113	-0.31(-1.22%)
Jan 18, 2019	25.14	25.42	25.14	25.34	4,041,236	+0.30(+1.21%)
Jan 17, 2019	24.81	25.18	24.69	25.04	3,771,227	+0.06(+0.22%)
Jan 16, 2019	24.97	25.07	24.80	24.98	5,189,973	+0.00(+0.00%)
Jan 15, 2019	24.53	25.06	24.50	24.98	7,729,774	+0.55(+2.27%)
Jan 14, 2019	24.11	24.48	24.08	24.43	5,466,367	+0.18(+0.75%)
Jan 11, 2019	24.26	24.32	24.05	24.25	4,879,344	-0.11(-0.46%)
Jan 10, 2019	24.20	24.40	23.98	24.36	7,000,223	+0.15(+0.64%)
Jan 09, 2019	24.20	24.40	23.99	24.20	7,438,479	+0.20(+0.82%)
Jan 08, 2019	23.76	24.17	23.73	24.01	8,218,819	+0.48(+2.06%)
Jan 07, 2019	23.16	23.61	22.99	23.52	9,085,472	+0.62(+2.73%)
Jan 04, 2019	22.59	22.93	22.52	22.90	6,394,861	+0.61(+2.74%)
Jan 03, 2019	22.15	22.43	21.91	22.29	6,669,420	+0.12(+0.54%)
Jan 02, 2019	21.58	22.38	21.44	22.17	5,586,686	+0.35(+1.61%)
Dec 31, 2018	21.82	21.93	21.58	21.82	6,367,935	+0.12(+0.55%)
Dec 28, 2018	21.44	21.84	21.34	21.70	10,591,382	+0.36(+1.68%)
Dec 27, 2018	21.28	21.34	20.60	21.34	9,842,063	+0.10(+0.46%)
Dec 26, 2018	20.59	21.25	20.23	21.24	9,523,112	+0.73(+3.56%)
Dec 24, 2018	21.46	21.55	20.50	20.51	7,030,529	-1.08(-5.01%)
Dec 21, 2018	21.78	22.18	21.56	21.59	16,100,410	-0.20(-0.93%)
Dec 20, 2018	22.05	22.55	21.51	21.80	15,847,542	-0.19(-0.86%)
Dec 19, 2018	21.68	22.36	21.62	21.98	18,987,276	+0.42(+1.95%)
Dec 18, 2018	22.02	22.05	21.42	21.56	15,378,020	-0.33(-1.51%)
Dec 17, 2018	22.38	22.58	21.80	21.89	13,026,575	-0.53(-2.38%)
Dec 14, 2018	22.58	22.74	22.39	22.43	21,250,718	-0.22(-0.99%)
Dec 13, 2018	22.31	22.87	22.30	22.65	11,452,280	+0.36(+1.61%)
Dec 12, 2018	22.38	22.50	22.22	22.29	10,017,454	+0.19(+0.86%)
Dec 11, 2018	22.53	22.60	21.92	22.10	9,163,227	+0.06(+0.29%)
Dec 10, 2018	22.21	22.31	21.71	22.04	7,771,733	-0.37(-1.66%)
Dec 07, 2018	22.92	22.92	22.31	22.41	7,670,613	-0.27(-1.21%)
Dec 06, 2018	22.83	22.86	22.13	22.69	12,183,756	-0.38(-1.64%)
Dec 04, 2018	23.48	23.75	23.05	23.07	5,703,062	-0.41(-1.76%)
Dec 03, 2018	23.37	23.54	23.27	23.48	7,457,804	+0.51(+2.20%)
Nov 30, 2018	23.12	23.14	22.70	22.97	10,084,357	-0.25(-1.06%)
Nov 29, 2018	22.77	23.41	22.77	23.22	9,847,509	+0.51(+2.26%)
Nov 28, 2018	22.49	22.78	22.19	22.71	8,177,397	+0.25(+1.09%)
Nov 27, 2018	22.64	22.78	22.43	22.46	7,360,183	-0.20(-0.90%)
Nov 26, 2018	22.96	23.16	22.60	22.67	6,701,824	+0.20(+0.87%)
Nov 23, 2018	23.18	23.22	22.46	22.47	5,105,289	-1.02(-4.36%)
Nov 21, 2018		23.49	23.49	23.49	0	+0.34(+1.45%)
Nov 20, 2018	23.13	23.41	22.84	23.16	9,288,756	-0.18(-0.75%)
Nov 19, 2018	22.67	23.47	22.67	23.33	6,447,867	+0.56(+2.47%)
Nov 16, 2018	22.69	22.84	22.54	22.77	5,361,580	+0.12(+0.53%)
Nov 15, 2018	22.56	22.85	22.40	22.65	4,941,252	+0.07(+0.31%)
Nov 14, 2018	22.77	22.96	22.30	22.58	7,059,442	-0.29(-1.26%)
Nov 13, 2018	23.07	23.23	22.71	22.87	7,289,623	-0.17(-0.73%)
Nov 12, 2018	23.07	23.24	22.95	23.04	6,440,511	+0.03(+0.12%)
Nov 09, 2018	22.89	23.37	22.59	23.01	9,226,478	-0.05(-0.21%)
Nov 08, 2018	23.21	23.32	22.91	23.06	5,123,008	-0.19(-0.81%)
Nov 07, 2018	23.39	23.60	22.96	23.25	7,379,847	+0.04(+0.15%)
Nov 06, 2018	22.88	23.25	22.85	23.21	10,314,886	+0.56(+2.48%)
Nov 05, 2018	22.17	22.74	22.02	22.65	6,836,008	+0.63(+2.86%)
Nov 02, 2018	22.43	22.43	21.69	22.02	6,381,898	-0.18(-0.79%)

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.