Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.61	24.03	23.51	23.92	953,125	+0.34(+1.44%)
Jan 30, 2019	23.50	23.59	23.32	23.58	705,287	+0.22(+0.94%)
Jan 29, 2019	23.62	23.62	23.25	23.36	517,810	-0.15(-0.64%)
Jan 28, 2019	23.59	23.59	23.44	23.51	505,541	+0.01(+0.04%)
Jan 25, 2019	23.59	23.59	23.40	23.50	566,441	+0.05(+0.21%)
Jan 24, 2019	23.24	23.50	23.07	23.45	528,083	+0.26(+1.12%)
Jan 23, 2019	23.24	23.25	23.05	23.19	499,069	+0.07(+0.30%)
Jan 22, 2019	23.29	23.34	22.99	23.12	400,918	-0.13(-0.56%)
Jan 21, 2019	23.40	23.40	23.15	23.25	279,014	+0.11(+0.48%)
Jan 18, 2019	23.50	23.50	23.13	23.14	842,716	-0.21(-0.90%)
Jan 17, 2019	23.30	23.40	23.25	23.35	846,928	+0.08(+0.34%)
Jan 16, 2019	23.53	23.57	23.24	23.27	729,761	-0.08(-0.34%)
Jan 15, 2019	23.58	23.60	23.31	23.35	611,596	-0.17(-0.72%)
Jan 14, 2019	23.44	23.67	23.35	23.52	534,186	+0.16(+0.68%)
Jan 11, 2019	23.15	23.43	22.96	23.36	575,529	+0.32(+1.39%)
Jan 10, 2019	22.50	23.06	22.37	23.04	673,401	+0.47(+2.08%)
Jan 09, 2019	22.61	22.71	22.41	22.57	785,706	+0.09(+0.40%)
Jan 08, 2019	23.32	23.32	22.45	22.48	748,113	-0.44(-1.92%)
Jan 07, 2019	22.95	23.18	22.70	22.92	590,195	+0.20(+0.88%)
Jan 04, 2019	22.78	22.85	22.51	22.72	688,591	+0.40(+1.79%)
Jan 03, 2019	22.05	22.53	21.98	22.32	650,209	+0.39(+1.78%)
Jan 02, 2019	22.00	22.05	21.66	21.93	370,357	-0.09(-0.41%)
Dec 31, 2018		22.02	22.02	22.02	0	+0.64(+2.99%)
Dec 28, 2018	21.42	21.62	21.30	21.38	453,560	+0.25(+1.18%)
Dec 27, 2018	20.89	21.19	20.62	21.13	646,569	+0.61(+2.97%)
Dec 24, 2018		20.52	20.52	20.52	0	-0.23(-1.11%)
Dec 21, 2018	20.64	21.04	20.64	20.75	1,018,370	+0.21(+1.02%)
Dec 20, 2018	20.75	20.86	20.41	20.54	920,978	-0.16(-0.77%)
Dec 19, 2018	21.27	21.48	20.65	20.70	1,117,184	-0.56(-2.63%)
Dec 18, 2018	21.31	21.60	21.19	21.26	675,518	+0.07(+0.33%)
Dec 17, 2018	22.05	22.13	21.18	21.19	841,971	-0.86(-3.90%)
Dec 14, 2018	22.20	22.25	22.00	22.05	521,604	-0.16(-0.72%)
Dec 13, 2018	22.51	22.60	22.20	22.21	673,399	-0.24(-1.07%)
Dec 12, 2018	22.67	22.73	22.30	22.45	698,926	+0.02(+0.09%)
Dec 11, 2018	22.47	22.77	22.38	22.43	701,441	+0.23(+1.04%)
Dec 10, 2018	22.89	22.93	22.01	22.20	1,057,828	-0.67(-2.93%)
Dec 07, 2018	23.40	23.42	22.87	22.87	670,954	-0.51(-2.18%)
Dec 06, 2018	23.49	23.49	22.94	23.38	652,676	-0.03(-0.13%)
Dec 05, 2018	23.11	23.48	23.07	23.41	234,932	+0.24(+1.04%)
Dec 04, 2018	23.36	23.36	22.96	23.17	661,426	-0.18(-0.77%)
Dec 03, 2018	23.80	23.80	23.05	23.35	506,682	-0.09(-0.38%)
Nov 30, 2018	23.39	23.55	23.15	23.44	615,450	+0.19(+0.82%)
Nov 29, 2018	23.95	23.95	23.10	23.25	542,581	-0.70(-2.92%)
Nov 28, 2018	24.13	24.15	23.85	23.95	967,066	+0.05(+0.21%)
Nov 27, 2018	24.01	24.11	23.90	23.90	269,081	-0.10(-0.42%)
Nov 26, 2018	24.61	24.61	23.92	24.00	489,622	-0.20(-0.83%)
Nov 23, 2018	24.15	24.28	23.85	24.20	436,458	+0.00(+0.00%)
Nov 22, 2018	24.00	24.35	23.95	24.20	209,072	+0.29(+1.21%)
Nov 21, 2018	24.00	24.10	23.78	23.91	1,134,294	+0.12(+0.50%)
Nov 20, 2018	24.05	24.05	23.40	23.79	703,638	-0.33(-1.37%)
Nov 19, 2018	24.40	24.45	24.09	24.12	337,805	-0.21(-0.86%)
Nov 16, 2018	24.43	24.43	24.06	24.33	1,241,461	-0.10(-0.41%)
Nov 15, 2018	24.98	24.98	24.30	24.43	1,584,587	-0.38(-1.53%)
Nov 14, 2018	25.63	25.63	24.45	24.81	652,745	-0.62(-2.44%)
Nov 13, 2018	25.62	25.73	25.34	25.43	345,271	-0.02(-0.08%)
Nov 12, 2018	25.67	25.67	25.38	25.45	259,058	-0.09(-0.35%)
Nov 09, 2018	25.27	25.77	25.21	25.54	408,936	+0.33(+1.31%)
Nov 08, 2018	25.02	25.21	24.86	25.21	310,090	+0.35(+1.41%)
Nov 07, 2018	24.89	24.98	24.48	24.86	254,810	+0.28(+1.14%)
Nov 06, 2018	24.66	24.73	24.49	24.58	496,006	+0.06(+0.24%)
Nov 05, 2018	24.25	24.65	24.24	24.52	516,180	+0.41(+1.70%)
Nov 02, 2018	24.73	24.73	24.11	24.11	1,066,138	-0.41(-1.67%)

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.