Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	26.56	26.88	25.98	26.62	681,013	+0.18(+0.68%)
Jan 30, 2019	25.44	26.55	24.77	26.44	621,943	+1.30(+5.17%)
Jan 29, 2019	25.53	25.61	24.54	25.14	382,222	-0.45(-1.76%)
Jan 28, 2019	27.28	27.54	25.41	25.59	667,947	-2.21(-7.95%)
Jan 25, 2019	27.80	27.91	25.23	27.80	969,300	+0.45(+1.65%)
Jan 24, 2019	25.50	27.75	24.80	27.35	1,782,033	+2.96(+12.14%)
Jan 23, 2019	24.63	25.01	24.20	24.39	455,083	-0.01(-0.04%)
Jan 22, 2019	26.14	26.14	24.32	24.40	494,683	-1.62(-6.23%)
Jan 18, 2019	25.64	26.14	24.80	26.02	298,000	+0.36(+1.40%)
Jan 17, 2019	25.23	25.68	24.92	25.66	294,179	+0.31(+1.22%)
Jan 16, 2019	25.46	25.79	24.96	25.35	167,890	-0.10(-0.39%)
Jan 15, 2019	25.01	25.51	24.79	25.45	150,785	+0.43(+1.72%)
Jan 14, 2019	24.72	25.24	24.32	25.02	142,688	+0.14(+0.56%)
Jan 11, 2019	24.69	25.07	24.43	24.88	190,200	+0.12(+0.48%)
Jan 10, 2019	25.05	25.50	24.49	24.76	159,391	-0.47(-1.86%)
Jan 09, 2019	25.91	25.91	25.20	25.23	153,567	-0.66(-2.55%)
Jan 08, 2019	25.92	26.15	24.96	25.89	390,780	+0.56(+2.21%)
Jan 07, 2019	24.71	25.55	24.54	25.33	223,757	+0.79(+3.22%)
Jan 04, 2019	23.25	24.77	23.25	24.54	130,200	+1.39(+6.00%)
Jan 03, 2019	23.65	23.65	23.00	23.15	264,946	-0.79(-3.30%)
Jan 02, 2019	23.94	24.12	23.52	23.94	273,630	-0.39(-1.60%)
Dec 31, 2018	23.74	24.34	23.65	24.33	508,600	+0.73(+3.09%)
Dec 28, 2018	23.56	23.76	22.82	23.60	350,500	+0.06(+0.25%)
Dec 27, 2018	21.98	23.54	21.98	23.54	416,457	+1.17(+5.23%)
Dec 26, 2018	21.00	22.45	20.75	22.37	196,132	+1.70(+8.22%)
Dec 24, 2018	20.00	21.03	19.66	20.67	146,800	+0.17(+0.83%)
Dec 21, 2018	21.56	21.62	20.18	20.50	364,200	-0.65(-3.07%)
Dec 20, 2018	22.27	22.82	20.88	21.15	342,328	-1.28(-5.71%)
Dec 19, 2018	24.30	24.74	22.38	22.43	673,427	-1.82(-7.51%)
Dec 18, 2018	24.35	24.63	23.58	24.25	332,900	+0.00(+0.00%)
Dec 17, 2018	24.88	25.06	23.60	24.25	766,813	-0.76(-3.04%)
Dec 14, 2018	25.76	25.97	24.64	25.01	718,300	-1.19(-4.54%)
Dec 13, 2018	24.97	26.45	24.85	26.20	503,238	+1.44(+5.82%)
Dec 12, 2018	24.61	24.92	24.29	24.76	266,776	+0.64(+2.65%)
Dec 11, 2018	24.26	24.49	23.87	24.12	154,282	+0.15(+0.63%)
Dec 10, 2018	23.72	24.32	23.65	23.97	141,508	+0.25(+1.05%)
Dec 07, 2018	24.52	25.00	23.68	23.72	264,100	-0.80(-3.26%)
Dec 06, 2018	24.80	25.12	24.00	24.52	367,112	-0.76(-3.01%)
Dec 04, 2018	25.93	26.45	24.88	25.28	325,900	-0.66(-2.54%)
Dec 03, 2018	25.34	26.60	25.34	25.94	459,134	+0.95(+3.80%)
Nov 30, 2018	24.58	25.00	24.43	24.99	261,900	+0.36(+1.46%)
Nov 29, 2018	24.02	24.72	23.72	24.63	261,618	+0.58(+2.41%)
Nov 28, 2018	23.66	24.10	22.99	24.05	527,449	+0.40(+1.69%)
Nov 27, 2018	23.00	24.33	22.71	23.65	521,943	+0.65(+2.83%)
Nov 26, 2018	22.62	23.00	22.46	23.00	595,960	+0.70(+3.14%)
Nov 23, 2018	22.16	22.66	22.04	22.30	190,300	+0.14(+0.63%)
Nov 21, 2018		22.16	22.16	22.16	0	-0.20(-0.89%)
Nov 20, 2018	22.35	22.86	22.05	22.36	346,001	-0.42(-1.84%)
Nov 19, 2018	23.51	23.73	22.70	22.78	323,071	-1.07(-4.49%)
Nov 16, 2018	23.73	23.95	23.17	23.85	221,700	-0.10(-0.42%)
Nov 15, 2018	23.75	24.16	23.49	23.95	229,564	+0.05(+0.21%)
Nov 14, 2018	23.74	24.29	23.74	23.90	300,806	+0.32(+1.36%)
Nov 13, 2018	23.80	24.43	23.56	23.58	428,030	-0.42(-1.75%)
Nov 12, 2018	23.40	24.17	23.22	24.00	348,436	+0.49(+2.08%)
Nov 09, 2018	24.55	24.55	23.18	23.51	252,400	-1.24(-5.01%)
Nov 08, 2018	25.13	25.39	24.62	24.75	189,769	-0.60(-2.37%)
Nov 07, 2018	25.03	25.41	24.46	25.35	198,011	+0.56(+2.26%)
Nov 06, 2018	25.60	26.14	24.55	24.79	330,077	-0.55(-2.17%)
Nov 05, 2018	25.62	25.93	24.67	25.34	202,077	-0.19(-0.74%)
Nov 02, 2018	26.67	27.00	25.42	25.53	496,800	-1.05(-3.95%)

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.