Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.27	23.44	23.02	23.23	264,096	+0.01(+0.04%)
Jan 30, 2019	23.07	23.33	22.90	23.22	158,468	+0.31(+1.35%)
Jan 29, 2019	22.87	23.01	22.67	22.91	260,419	+0.13(+0.57%)
Jan 28, 2019	23.31	23.34	22.71	22.78	179,469	-0.45(-1.94%)
Jan 25, 2019	23.15	23.32	23.00	23.23	113,528	+0.22(+0.96%)
Jan 24, 2019	22.86	23.38	22.70	23.01	179,708	+0.16(+0.70%)
Jan 23, 2019	22.98	23.12	22.46	22.85	202,489	-0.10(-0.44%)
Jan 22, 2019	23.37	23.37	22.65	22.95	214,558	-0.44(-1.88%)
Jan 21, 2019	23.55	23.64	23.28	23.39	77,431	-0.07(-0.30%)
Jan 18, 2019	23.81	23.81	23.29	23.46	421,031	-0.20(-0.85%)
Jan 17, 2019	23.90	23.96	23.28	23.66	325,493	-0.39(-1.62%)
Jan 16, 2019	23.84	24.27	23.65	24.05	241,395	+0.28(+1.18%)
Jan 15, 2019	23.56	23.82	23.34	23.77	165,072	+0.29(+1.24%)
Jan 14, 2019	23.30	23.55	23.13	23.48	159,712	+0.19(+0.82%)
Jan 11, 2019	23.19	23.42	23.03	23.29	254,616	+0.15(+0.65%)
Jan 10, 2019	22.57	23.18	22.28	23.14	232,409	+0.53(+2.34%)
Jan 09, 2019	22.64	22.78	22.23	22.61	284,257	+0.36(+1.62%)
Jan 08, 2019	21.80	22.39	21.80	22.25	236,657	+0.55(+2.53%)
Jan 07, 2019	21.50	21.83	21.25	21.70	192,037	+0.28(+1.31%)
Jan 04, 2019	21.19	21.43	21.06	21.42	97,520	+0.47(+2.24%)
Jan 03, 2019	21.44	21.44	20.75	20.95	199,221	-0.56(-2.60%)
Jan 02, 2019	21.00	21.60	20.87	21.51	209,524	+0.18(+0.84%)
Dec 31, 2018		21.33	21.33	21.33	0	+0.62(+2.99%)
Dec 28, 2018	20.55	21.00	20.45	20.71	199,431	+0.34(+1.67%)
Dec 27, 2018	20.15	20.43	19.96	20.37	181,361	+0.50(+2.52%)
Dec 24, 2018		19.87	19.87	19.87	0	-0.30(-1.49%)
Dec 21, 2018	20.33	20.40	19.86	20.17	430,810	-0.11(-0.54%)
Dec 20, 2018	20.48	20.65	20.20	20.28	185,375	-0.22(-1.07%)
Dec 19, 2018	20.54	20.96	20.47	20.50	382,921	+0.03(+0.15%)
Dec 18, 2018	20.38	20.88	20.22	20.47	380,922	+0.18(+0.89%)
Dec 17, 2018	20.83	21.00	20.17	20.29	246,841	-0.59(-2.83%)
Dec 14, 2018	20.64	21.03	20.56	20.88	385,914	+0.08(+0.38%)
Dec 13, 2018	20.94	21.08	20.52	20.80	459,504	-0.07(-0.34%)
Dec 12, 2018	21.45	21.51	20.85	20.87	212,745	-0.16(-0.76%)
Dec 11, 2018	21.39	21.67	20.99	21.03	178,680	-0.05(-0.24%)
Dec 10, 2018	21.65	21.67	20.74	21.08	246,943	-0.53(-2.45%)
Dec 07, 2018	22.11	22.37	21.56	21.61	162,961	-0.18(-0.83%)
Dec 06, 2018	22.19	22.19	21.61	21.79	227,819	-0.59(-2.64%)
Dec 05, 2018	22.42	22.71	22.26	22.38	94,367	-0.03(-0.13%)
Dec 04, 2018	23.10	23.19	22.15	22.41	299,007	-0.76(-3.28%)
Dec 03, 2018	23.38	23.81	23.11	23.17	152,611	+0.02(+0.09%)
Nov 30, 2018	23.11	23.38	23.03	23.15	183,348	+0.05(+0.22%)
Nov 29, 2018	23.27	23.60	23.05	23.10	175,230	-0.16(-0.69%)
Nov 28, 2018	22.82	23.30	22.63	23.26	189,476	+0.53(+2.33%)
Nov 27, 2018	22.88	23.00	22.48	22.73	348,423	-0.42(-1.81%)
Nov 26, 2018	23.76	24.13	22.88	23.15	409,850	-0.52(-2.20%)
Nov 23, 2018	24.20	24.29	23.53	23.67	163,894	-0.94(-3.82%)
Nov 22, 2018	24.63	24.74	24.48	24.61	166,335	+0.04(+0.16%)
Nov 21, 2018	24.56	24.82	24.55	24.57	161,279	+0.20(+0.82%)
Nov 20, 2018	24.77	24.85	24.35	24.37	144,708	-0.49(-1.97%)
Nov 19, 2018	24.72	24.98	24.72	24.86	526,419	+0.06(+0.24%)
Nov 16, 2018	24.93	25.24	24.64	24.80	161,884	-0.10(-0.40%)
Nov 15, 2018	25.36	25.37	24.87	24.90	142,053	-0.52(-2.05%)
Nov 14, 2018	25.66	26.12	25.27	25.42	139,027	-0.15(-0.59%)
Nov 13, 2018	25.51	25.81	25.22	25.57	281,040	+0.09(+0.35%)
Nov 12, 2018	26.00	26.06	25.39	25.48	165,134	+0.32(+1.27%)
Nov 09, 2018	25.73	25.73	24.42	25.16	278,111	-0.72(-2.78%)
Nov 08, 2018	27.50	28.00	25.61	25.88	491,160	-0.08(-0.31%)
Nov 07, 2018	25.54	26.10	25.26	25.96	190,788	+0.67(+2.65%)
Nov 06, 2018	25.12	25.39	24.78	25.29	150,633	+0.44(+1.77%)
Nov 05, 2018	24.72	24.95	24.64	24.85	137,153	+0.24(+0.98%)
Nov 02, 2018	25.07	25.12	24.44	24.61	130,804	-0.36(-1.44%)

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.