Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.37	22.86	22.21	22.84	4,163,853	+0.44(+1.98%)
Jan 30, 2019	21.99	22.44	21.99	22.40	2,820,268	+0.33(+1.52%)
Jan 29, 2019	22.00	22.10	21.91	22.06	3,989,882	+0.13(+0.61%)
Jan 28, 2019	22.10	22.14	21.85	21.93	3,228,273	-0.14(-0.64%)
Jan 25, 2019	22.39	22.50	22.04	22.07	2,869,860	-0.41(-1.82%)
Jan 24, 2019	22.51	22.56	22.25	22.48	2,211,435	+0.02(+0.07%)
Jan 23, 2019	22.21	22.49	22.10	22.46	2,285,152	+0.23(+1.05%)
Jan 22, 2019	22.40	22.47	22.01	22.23	2,929,775	-0.08(-0.38%)
Jan 18, 2019	22.35	22.51	22.19	22.31	3,188,641	-0.07(-0.30%)
Jan 17, 2019	22.08	22.44	22.07	22.38	3,923,194	+0.23(+1.06%)
Jan 16, 2019	21.99	22.22	21.90	22.15	3,286,516	+0.09(+0.42%)
Jan 15, 2019	21.68	22.15	21.65	22.05	3,372,673	+0.35(+1.62%)
Jan 14, 2019	21.96	21.97	21.43	21.70	3,612,944	-0.39(-1.78%)
Jan 11, 2019	22.31	22.32	21.89	22.10	3,622,440	-0.23(-1.05%)
Jan 10, 2019	22.01	22.38	21.82	22.33	2,866,792	+0.44(+2.03%)
Jan 09, 2019	21.88	21.95	21.66	21.89	2,607,432	-0.02(-0.08%)
Jan 08, 2019	21.48	21.96	21.43	21.90	3,151,677	+0.40(+1.87%)
Jan 07, 2019	21.49	21.68	21.29	21.50	3,029,507	+0.12(+0.55%)
Jan 04, 2019	20.87	21.39	20.87	21.38	2,444,899	+0.37(+1.75%)
Jan 03, 2019	21.04	21.30	20.91	21.02	2,833,341	+0.03(+0.12%)
Jan 02, 2019	21.17	21.17	20.67	20.99	3,243,038	-0.23(-1.10%)
Dec 31, 2018	21.32	21.39	21.07	21.22	4,225,126	-0.11(-0.51%)
Dec 28, 2018	21.26	21.50	21.16	21.33	2,417,190	+0.13(+0.59%)
Dec 27, 2018	20.98	21.22	20.57	21.21	3,395,065	+0.23(+1.08%)
Dec 26, 2018	20.88	21.01	20.40	20.98	3,468,062	+0.14(+0.68%)
Dec 24, 2018	21.88	22.00	20.60	20.84	2,544,152	-0.97(-4.45%)
Dec 21, 2018	21.70	22.46	21.64	21.81	5,924,612	-0.19(-0.88%)
Dec 20, 2018	22.11	22.30	21.67	22.00	5,554,762	-0.08(-0.34%)
Dec 19, 2018	22.30	22.30	21.86	22.08	4,226,428	-0.09(-0.42%)
Dec 18, 2018	22.33	22.54	22.10	22.17	3,251,125	-0.13(-0.60%)
Dec 17, 2018	23.12	23.15	22.20	22.30	4,506,682	-0.71(-3.09%)
Dec 14, 2018	23.18	23.18	22.86	23.02	3,306,288	-0.11(-0.47%)
Dec 13, 2018	22.77	23.22	22.77	23.12	1,989,786	+0.36(+1.58%)
Dec 12, 2018	23.06	23.14	22.72	22.76	3,043,039	-0.26(-1.13%)
Dec 11, 2018	22.87	23.13	22.69	23.02	2,787,800	+0.20(+0.88%)
Dec 10, 2018	22.74	22.92	22.27	22.82	3,201,123	+0.10(+0.44%)
Dec 07, 2018	22.47	22.82	22.29	22.72	3,717,752	+0.28(+1.23%)
Dec 06, 2018	22.68	22.76	22.12	22.45	4,573,441	-0.23(-1.03%)
Dec 04, 2018	22.59	23.05	22.57	22.68	4,635,874	+0.13(+0.56%)
Dec 03, 2018	22.16	22.56	21.99	22.56	3,212,638	+0.44(+1.97%)
Nov 30, 2018	21.84	22.15	21.66	22.12	4,806,909	+0.31(+1.42%)
Nov 29, 2018	21.58	21.81	21.35	21.81	3,698,944	+0.24(+1.13%)
Nov 28, 2018	21.73	21.88	21.53	21.57	3,740,393	-0.18(-0.85%)
Nov 27, 2018	21.62	21.80	21.51	21.75	2,591,418	+0.16(+0.74%)
Nov 26, 2018	21.53	21.63	21.36	21.59	3,274,466	+0.10(+0.47%)
Nov 23, 2018	21.42	21.65	21.30	21.49	1,340,096	+0.09(+0.43%)
Nov 21, 2018		21.40	21.40	21.40	0	-0.16(-0.74%)
Nov 20, 2018	21.68	21.93	21.48	21.56	4,297,252	-0.15(-0.69%)
Nov 19, 2018	21.52	21.86	21.51	21.71	3,753,773	+0.20(+0.93%)
Nov 16, 2018	21.41	21.65	21.12	21.51	12,083,800	+0.32(+1.50%)
Nov 15, 2018	21.35	21.47	21.04	21.19	7,672,578	-0.23(-1.09%)
Nov 14, 2018	21.68	21.79	21.41	21.43	5,701,802	-0.31(-1.43%)
Nov 13, 2018	21.81	21.86	21.49	21.74	6,664,949	-0.12(-0.54%)
Nov 12, 2018	21.83	22.06	21.67	21.85	4,734,221	-0.05(-0.23%)
Nov 09, 2018	21.73	21.98	21.70	21.90	3,652,061	+0.17(+0.77%)
Nov 08, 2018	21.92	21.99	21.60	21.74	3,174,572	-0.17(-0.76%)
Nov 07, 2018	21.98	22.03	21.74	21.90	3,741,193	+0.05(+0.23%)
Nov 06, 2018	21.73	21.89	21.63	21.85	3,603,230	+0.14(+0.66%)
Nov 05, 2018	21.40	21.79	21.30	21.71	4,174,844	+0.42(+1.97%)
Nov 02, 2018	21.32	21.38	20.98	21.29	6,639,449	+0.05(+0.24%)

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.