Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.98	24.77	23.95	24.55	2,924,060	+0.39(+1.61%)
Jan 30, 2019	24.42	24.64	23.77	24.16	3,997,965	+0.00(+0.00%)
Jan 29, 2019	24.08	24.43	23.97	24.16	2,290,527	-0.02(-0.08%)
Jan 28, 2019	23.58	24.33	23.45	24.18	3,519,765	+0.39(+1.64%)
Jan 25, 2019	23.61	23.97	23.47	23.79	3,070,100	+0.46(+1.97%)
Jan 24, 2019	23.25	23.63	23.14	23.33	3,128,132	+0.04(+0.17%)
Jan 23, 2019	23.15	23.79	22.94	23.29	3,572,192	+0.37(+1.61%)
Jan 22, 2019	22.81	23.02	22.52	22.92	4,242,918	-0.17(-0.74%)
Jan 18, 2019	23.08	23.30	22.74	23.09	3,910,600	+0.06(+0.26%)
Jan 17, 2019	22.23	23.17	22.16	23.03	3,249,809	+0.68(+3.04%)
Jan 16, 2019	22.50	22.75	22.29	22.35	3,185,118	+0.01(+0.04%)
Jan 15, 2019	22.15	22.66	22.08	22.34	3,225,496	+0.09(+0.40%)
Jan 14, 2019	22.23	22.47	22.06	22.25	3,683,981	-0.37(-1.64%)
Jan 11, 2019	22.40	23.01	21.95	22.62	3,633,600	+0.09(+0.40%)
Jan 10, 2019	23.20	23.29	22.36	22.53	5,422,139	-0.80(-3.43%)
Jan 09, 2019	22.88	23.57	22.71	23.33	5,106,613	+0.65(+2.87%)
Jan 08, 2019	22.67	23.13	22.09	22.68	6,039,033	+0.32(+1.43%)
Jan 07, 2019	22.29	23.08	21.87	22.36	7,012,359	+1.11(+5.22%)
Jan 04, 2019	20.95	21.84	20.95	21.25	6,179,400	+0.76(+3.71%)
Jan 03, 2019	20.20	21.10	20.05	20.49	5,666,131	+0.26(+1.29%)
Jan 02, 2019	18.71	20.37	18.48	20.23	7,468,680	+1.76(+9.53%)
Dec 31, 2018	18.92	19.02	18.26	18.47	4,476,700	-0.32(-1.70%)
Dec 28, 2018	18.62	19.24	18.49	18.79	4,542,300	+0.23(+1.24%)
Dec 27, 2018	18.45	18.64	17.80	18.56	4,496,688	-0.29(-1.54%)
Dec 26, 2018	17.96	18.88	17.20	18.85	4,781,310	+1.21(+6.86%)
Dec 24, 2018	17.75	18.06	17.34	17.64	3,851,800	-0.47(-2.60%)
Dec 21, 2018	18.91	18.92	17.73	18.11	9,349,200	-0.61(-3.26%)
Dec 20, 2018	19.50	19.83	18.24	18.72	9,938,000	-0.97(-4.93%)
Dec 19, 2018	20.97	21.31	19.49	19.69	7,976,549	-1.17(-5.61%)
Dec 18, 2018	21.79	21.98	20.60	20.86	6,429,866	-0.70(-3.25%)
Dec 17, 2018	22.57	22.93	21.50	21.56	6,860,500	-1.31(-5.73%)
Dec 14, 2018	24.06	24.59	22.46	22.87	8,167,000	-0.78(-3.30%)
Dec 13, 2018	24.34	24.72	23.55	23.65	2,588,948	-0.48(-1.99%)
Dec 12, 2018	23.56	25.27	23.50	24.13	5,917,390	+1.05(+4.55%)
Dec 11, 2018	23.17	23.57	22.81	23.08	2,271,941	+0.23(+1.01%)
Dec 10, 2018	23.50	23.62	22.27	22.85	4,368,643	-0.81(-3.42%)
Dec 07, 2018	24.19	24.51	23.42	23.66	2,761,600	-0.59(-2.43%)
Dec 06, 2018	23.98	24.27	23.38	24.25	3,979,391	-0.22(-0.90%)
Dec 04, 2018	25.00	25.77	24.36	24.47	4,883,100	-0.81(-3.20%)
Dec 03, 2018	24.80	25.30	24.30	25.28	4,526,697	+0.93(+3.82%)
Nov 30, 2018	23.78	24.42	23.57	24.35	3,519,100	+0.63(+2.66%)
Nov 29, 2018	23.32	24.05	23.02	23.72	2,686,405	+0.42(+1.80%)
Nov 28, 2018	22.87	23.38	22.76	23.30	2,921,404	+0.53(+2.33%)
Nov 27, 2018	23.00	23.41	22.61	22.77	3,793,881	-0.79(-3.35%)
Nov 26, 2018	23.50	23.97	23.20	23.56	2,711,580	+0.30(+1.29%)
Nov 23, 2018	22.99	23.52	22.72	23.26	1,447,000	+0.15(+0.65%)
Nov 21, 2018		23.11	23.11	23.11	0	+0.36(+1.58%)
Nov 20, 2018	22.77	23.29	22.16	22.75	5,375,792	-0.75(-3.19%)
Nov 19, 2018	25.02	25.25	23.43	23.50	6,023,523	-1.83(-7.22%)
Nov 16, 2018	25.48	26.02	25.06	25.33	3,096,700	-0.34(-1.32%)
Nov 15, 2018	26.36	26.53	25.60	25.67	3,849,234	-0.78(-2.95%)
Nov 14, 2018	27.08	27.27	26.13	26.45	4,339,152	-0.18(-0.68%)
Nov 13, 2018	26.29	26.96	26.26	26.63	3,210,848	+0.42(+1.60%)
Nov 12, 2018	27.08	27.19	26.15	26.21	3,572,850	-0.99(-3.64%)
Nov 09, 2018	27.01	27.39	26.51	27.20	3,900,100	-0.09(-0.33%)
Nov 08, 2018	26.98	27.72	26.85	27.29	5,867,468	+0.17(+0.63%)
Nov 07, 2018	27.09	27.57	26.60	27.12	5,984,217	+0.40(+1.50%)
Nov 06, 2018	25.90	27.44	25.73	26.72	11,822,212	+1.15(+4.50%)
Nov 05, 2018	25.09	26.18	25.00	25.57	7,839,557	+1.40(+5.79%)
Nov 02, 2018	25.00	25.03	23.95	24.17	4,001,700	-0.61(-2.46%)

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.