Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.19	22.28	21.69	21.85	942,840	-0.25(-1.13%)
Jan 30, 2019	22.03	22.26	21.75	22.10	941,743	+0.28(+1.28%)
Jan 29, 2019	21.76	21.93	21.46	21.82	1,400,801	+0.26(+1.21%)
Jan 28, 2019	21.61	21.69	21.42	21.56	1,402,515	-0.18(-0.83%)
Jan 25, 2019	21.56	21.80	21.56	21.74	1,299,100	+0.22(+1.02%)
Jan 24, 2019	21.37	21.57	21.20	21.52	914,913	+0.12(+0.56%)
Jan 23, 2019	21.46	21.55	21.17	21.40	1,075,595	+0.07(+0.33%)
Jan 22, 2019	21.76	21.78	21.26	21.33	1,057,094	-0.61(-2.78%)
Jan 18, 2019	21.82	21.94	21.61	21.94	1,203,800	+0.29(+1.34%)
Jan 17, 2019	21.57	21.73	21.48	21.65	875,966	+0.02(+0.09%)
Jan 16, 2019	21.57	21.76	21.57	21.63	937,511	+0.02(+0.09%)
Jan 15, 2019	21.28	21.67	21.28	21.61	870,234	+0.46(+2.17%)
Jan 14, 2019	21.25	21.40	21.14	21.15	930,427	-0.27(-1.26%)
Jan 11, 2019	21.71	21.71	21.35	21.42	1,189,500	-0.65(-2.95%)
Jan 10, 2019	22.29	22.29	21.92	22.07	1,380,569	-0.28(-1.25%)
Jan 09, 2019	22.31	22.44	22.17	22.35	1,570,028	+0.24(+1.09%)
Jan 08, 2019	21.86	22.28	21.79	22.11	1,360,321	+0.48(+2.22%)
Jan 07, 2019	21.34	21.88	21.29	21.63	1,403,813	+0.45(+2.12%)
Jan 04, 2019	20.64	21.39	20.45	21.18	1,055,800	+0.85(+4.18%)
Jan 03, 2019	20.13	20.45	20.00	20.33	1,277,956	+0.30(+1.50%)
Jan 02, 2019	19.49	20.27	19.49	20.03	1,645,821	+0.26(+1.32%)
Dec 31, 2018	19.64	19.80	19.51	19.77	2,976,100	+0.28(+1.44%)
Dec 28, 2018	19.67	19.83	19.18	19.49	4,643,100	-0.06(-0.31%)
Dec 27, 2018	19.44	19.72	18.82	19.55	3,885,601	-0.28(-1.41%)
Dec 26, 2018	18.95	19.84	18.73	19.83	3,704,818	+0.97(+5.14%)
Dec 24, 2018	19.53	19.59	18.83	18.86	2,298,300	-0.82(-4.17%)
Dec 21, 2018	20.04	20.25	19.54	19.68	3,087,000	-0.41(-2.04%)
Dec 20, 2018	20.50	20.69	19.84	20.09	2,222,807	-0.49(-2.38%)
Dec 19, 2018	20.32	21.05	20.32	20.58	2,733,638	+0.24(+1.18%)
Dec 18, 2018	20.93	20.98	20.14	20.34	3,034,636	-0.55(-2.63%)
Dec 17, 2018	21.58	21.84	20.75	20.89	1,512,892	-0.64(-2.97%)
Dec 14, 2018	21.54	21.94	21.48	21.53	1,496,500	-0.27(-1.24%)
Dec 13, 2018	21.30	21.83	21.30	21.80	2,108,378	+0.50(+2.35%)
Dec 12, 2018	21.35	21.53	21.19	21.30	1,784,063	+0.24(+1.14%)
Dec 11, 2018	21.33	21.38	21.02	21.06	1,735,575	-0.01(-0.05%)
Dec 10, 2018	21.32	21.41	20.86	21.07	983,949	-0.37(-1.73%)
Dec 07, 2018	21.58	22.00	21.38	21.44	1,318,300	-0.02(-0.09%)
Dec 06, 2018	21.31	21.47	20.89	21.46	2,672,057	-0.16(-0.74%)
Dec 04, 2018	22.21	22.22	21.59	21.62	1,730,100	-0.57(-2.57%)
Dec 03, 2018	21.81	22.26	21.81	22.19	1,400,486	+0.59(+2.73%)
Nov 30, 2018	21.72	21.80	21.43	21.60	1,456,300	-0.20(-0.92%)
Nov 29, 2018	21.56	22.00	21.52	21.80	1,428,110	+0.23(+1.07%)
Nov 28, 2018	21.33	21.57	21.11	21.57	1,411,688	+0.33(+1.55%)
Nov 27, 2018	21.35	21.55	21.24	21.24	791,050	-0.18(-0.84%)
Nov 26, 2018	21.53	21.67	21.34	21.42	382,857	+0.17(+0.80%)
Nov 23, 2018	21.44	21.47	21.05	21.25	164,300	-0.52(-2.39%)
Nov 21, 2018		21.77	21.77	21.77	0	+0.53(+2.50%)
Nov 20, 2018	21.70	21.70	21.07	21.24	806,909	-0.65(-2.97%)
Nov 19, 2018	21.93	22.16	21.84	21.89	561,958	-0.05(-0.23%)
Nov 16, 2018	21.89	22.09	21.70	21.94	333,900	+0.05(+0.23%)
Nov 15, 2018	21.62	21.92	21.51	21.89	345,779	+0.29(+1.34%)
Nov 14, 2018	21.93	22.02	21.48	21.60	262,111	-0.19(-0.87%)
Nov 13, 2018	21.98	22.23	21.69	21.79	231,372	-0.27(-1.22%)
Nov 12, 2018	22.46	22.46	22.03	22.06	278,145	+0.56(+2.60%)
Nov 09, 2018	22.38	22.47	21.50	21.50	271,400	-1.09(-4.83%)
Nov 08, 2018	22.63	23.05	22.53	22.59	214,008	-0.08(-0.35%)
Nov 07, 2018	22.65	22.86	22.47	22.67	314,536	+0.47(+2.12%)
Nov 06, 2018	22.18	22.32	21.98	22.20	362,978	+0.00(+0.00%)
Nov 05, 2018	21.91	22.33	21.86	22.20	263,260	+0.41(+1.88%)
Nov 02, 2018	21.96	22.08	21.67	21.79	437,900	+0.82(+3.91%)

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.