Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.04	24.09	24.01	24.08	889,650	+0.09(+0.36%)
Jan 30, 2019	23.95	24.00	23.93	24.00	492,754	+0.05(+0.21%)
Jan 29, 2019	23.90	23.95	23.89	23.95	747,799	+0.03(+0.14%)
Jan 28, 2019	23.91	23.92	23.89	23.91	766,702	+0.02(+0.07%)
Jan 25, 2019	23.92	23.92	23.89	23.89	702,123	-0.01(-0.04%)
Jan 24, 2019	23.92	23.94	23.89	23.90	1,323,428	+0.04(+0.18%)
Jan 23, 2019	23.88	23.88	23.84	23.86	1,202,178	-0.02(-0.07%)
Jan 22, 2019	23.86	23.89	23.83	23.88	2,552,661	+0.07(+0.29%)
Jan 18, 2019	23.79	23.84	23.79	23.81	1,198,832	-0.01(-0.04%)
Jan 17, 2019	23.85	23.86	23.82	23.82	1,367,644	-0.03(-0.11%)
Jan 16, 2019	23.80	23.85	23.80	23.84	1,283,510	+0.00(+0.00%)
Jan 15, 2019	23.88	23.88	23.83	23.84	762,175	-0.02(-0.07%)
Jan 14, 2019	23.89	23.89	23.83	23.86	542,677	+0.01(+0.04%)
Jan 11, 2019	23.87	23.88	23.85	23.85	557,702	+0.02(+0.07%)
Jan 10, 2019	23.88	23.88	23.80	23.83	1,683,180	-0.03(-0.11%)
Jan 09, 2019	23.84	23.87	23.83	23.86	1,385,038	+0.03(+0.11%)
Jan 08, 2019	23.81	23.89	23.81	23.83	1,373,079	-0.01(-0.04%)
Jan 07, 2019	23.87	23.90	23.84	23.84	1,687,933	-0.03(-0.11%)
Jan 04, 2019	23.89	23.91	23.87	23.87	2,659,748	-0.09(-0.39%)
Jan 03, 2019	23.86	23.96	23.86	23.96	1,457,447	+0.10(+0.43%)
Jan 02, 2019	23.81	23.89	23.81	23.86	5,183,521	+0.03(+0.11%)
Dec 31, 2018	23.79	23.84	23.78	23.83	1,791,705	+0.05(+0.22%)
Dec 28, 2018	23.72	23.79	23.72	23.78	1,184,694	+0.06(+0.25%)
Dec 27, 2018	23.67	23.76	23.67	23.72	1,782,785	+0.06(+0.25%)
Dec 26, 2018	23.76	23.79	23.66	23.66	1,456,484	-0.08(-0.32%)
Dec 24, 2018	23.76	23.77	23.71	23.74	631,315	+0.03(+0.13%)
Dec 21, 2018	23.74	23.75	23.69	23.71	974,723	+0.00(+0.02%)
Dec 20, 2018	23.87	23.87	23.71	23.71	1,525,457	-0.03(-0.14%)
Dec 19, 2018	23.71	23.78	23.71	23.74	1,197,356	+0.02(+0.08%)
Dec 18, 2018	23.69	23.74	23.65	23.72	1,449,768	+0.09(+0.36%)
Dec 17, 2018	23.59	23.66	23.59	23.64	1,243,940	+0.04(+0.18%)
Dec 14, 2018	23.63	23.65	23.58	23.59	1,100,846	-0.02(-0.07%)
Dec 13, 2018	23.59	23.63	23.57	23.61	1,503,409	+0.03(+0.11%)
Dec 12, 2018	23.59	23.63	23.55	23.59	4,402,019	-0.01(-0.04%)
Dec 11, 2018	23.61	23.63	23.57	23.59	5,405,993	-0.01(-0.04%)
Dec 10, 2018	23.66	23.66	23.59	23.60	1,263,472	+0.00(+0.00%)
Dec 07, 2018	23.53	23.60	23.48	23.60	1,067,927	+0.05(+0.22%)
Dec 06, 2018	23.54	23.57	23.49	23.55	704,135	+0.04(+0.18%)
Dec 04, 2018	23.47	23.53	23.47	23.51	2,253,355	+0.06(+0.26%)
Dec 03, 2018	23.41	23.45	23.37	23.45	759,989	+0.04(+0.19%)
Nov 30, 2018	23.38	23.41	23.37	23.41	444,321	-0.01(-0.04%)
Nov 29, 2018	23.39	23.41	23.36	23.41	981,837	+0.05(+0.22%)
Nov 28, 2018	23.38	23.41	23.34	23.36	1,524,803	-0.01(-0.04%)
Nov 27, 2018	23.33	23.40	23.33	23.37	3,266,758	+0.03(+0.11%)
Nov 26, 2018	23.35	23.38	23.34	23.35	483,862	+0.00(+0.00%)
Nov 23, 2018	23.35	23.39	23.35	23.35	371,383	-0.03(-0.11%)
Nov 21, 2018		23.37	23.37	23.37	0	+0.02(+0.07%)
Nov 20, 2018	23.34	23.37	23.32	23.35	1,061,169	-0.02(-0.07%)
Nov 19, 2018	23.33	23.37	23.33	23.37	459,806	+0.02(+0.07%)
Nov 16, 2018	23.29	23.35	23.27	23.35	585,616	+0.07(+0.29%)
Nov 15, 2018	23.29	23.29	23.26	23.29	1,074,777	+0.01(+0.04%)
Nov 14, 2018	23.25	23.29	23.24	23.28	859,331	+0.03(+0.11%)
Nov 13, 2018	23.25	23.27	23.21	23.25	780,825	+0.00(+0.00%)
Nov 12, 2018	23.23	23.26	23.22	23.25	552,585	+0.03(+0.11%)
Nov 09, 2018	23.21	23.25	23.21	23.23	1,118,496	+0.02(+0.07%)
Nov 08, 2018	23.25	23.25	23.20	23.21	4,545,841	-0.02(-0.07%)
Nov 07, 2018	23.24	23.28	23.22	23.23	879,912	+0.00(+0.00%)
Nov 06, 2018	23.23	23.23	23.19	23.23	1,038,821	+0.03(+0.11%)
Nov 05, 2018	23.23	23.23	23.19	23.20	1,183,820	-0.03(-0.11%)
Nov 02, 2018	23.25	23.28	23.21	23.23	4,336,566	-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.