Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.61	24.68	24.54	24.66	2,232,168	+0.01(+0.04%)
Jan 30, 2019	24.50	24.72	24.41	24.65	1,289,118	+0.26(+1.07%)
Jan 29, 2019	24.41	24.48	24.37	24.39	2,291,633	+0.10(+0.43%)
Jan 28, 2019	24.23	24.30	24.16	24.28	1,243,898	-0.14(-0.57%)
Jan 25, 2019	24.35	24.46	24.35	24.42	1,334,407	+0.29(+1.22%)
Jan 24, 2019	24.07	24.15	24.02	24.13	1,157,965	+0.07(+0.29%)
Jan 23, 2019	24.12	24.16	23.96	24.06	1,816,835	+0.10(+0.43%)
Jan 22, 2019	24.06	24.09	23.89	23.96	2,366,627	-0.36(-1.50%)
Jan 18, 2019	24.29	24.33	24.21	24.32	3,115,041	+0.26(+1.08%)
Jan 17, 2019	23.85	24.09	23.83	24.06	1,914,668	+0.08(+0.33%)
Jan 16, 2019	23.89	24.00	23.89	23.98	1,971,530	+0.07(+0.29%)
Jan 15, 2019	23.86	23.96	23.80	23.91	3,892,111	+0.14(+0.58%)
Jan 14, 2019	23.73	23.85	23.70	23.77	938,455	-0.12(-0.51%)
Jan 11, 2019	23.85	23.94	23.80	23.89	2,415,923	-0.11(-0.47%)
Jan 10, 2019	23.87	24.04	23.83	24.01	8,778,519	+0.06(+0.25%)
Jan 09, 2019	23.87	23.97	23.80	23.95	1,510,127	+0.31(+1.32%)
Jan 08, 2019	23.70	23.70	23.56	23.63	1,037,859	+0.15(+0.63%)
Jan 07, 2019	23.41	23.59	23.35	23.49	819,338	+0.10(+0.41%)
Jan 04, 2019	23.08	23.47	23.05	23.39	1,177,316	+0.71(+3.13%)
Jan 03, 2019	22.84	22.84	22.63	22.68	1,045,318	-0.20(-0.87%)
Jan 02, 2019	22.66	22.91	22.62	22.88	3,906,526	-0.03(-0.15%)
Dec 31, 2018	22.98	23.07	22.84	22.92	5,286,960	+0.06(+0.27%)
Dec 28, 2018	22.99	23.00	22.81	22.86	5,343,864	+0.12(+0.53%)
Dec 27, 2018	22.44	22.75	22.30	22.73	7,190,969	+0.00(+0.00%)
Dec 26, 2018	22.32	22.73	22.13	22.73	6,603,428	+0.52(+2.34%)
Dec 24, 2018	22.44	22.51	22.21	22.21	2,922,515	-0.22(-0.96%)
Dec 21, 2018	22.70	22.80	22.41	22.43	3,961,081	-0.39(-1.73%)
Dec 20, 2018	22.96	23.03	22.73	22.82	6,017,016	-0.10(-0.45%)
Dec 19, 2018	23.26	23.43	22.85	22.93	2,995,856	-0.25(-1.07%)
Dec 18, 2018	23.27	23.32	23.10	23.18	2,190,649	+0.03(+0.11%)
Dec 17, 2018	23.35	23.37	23.05	23.15	6,530,352	-0.20(-0.84%)
Dec 14, 2018	23.40	23.51	23.34	23.35	5,211,476	-0.33(-1.38%)
Dec 13, 2018	23.74	23.79	23.63	23.67	1,253,107	-0.03(-0.11%)
Dec 12, 2018	23.71	23.86	23.70	23.70	3,024,533	+0.33(+1.39%)
Dec 11, 2018	23.52	23.54	23.24	23.37	2,470,129	+0.03(+0.15%)
Dec 10, 2018	23.42	23.43	23.10	23.34	5,604,355	-0.15(-0.66%)
Dec 07, 2018	23.78	23.88	23.45	23.49	2,854,778	-0.26(-1.08%)
Dec 06, 2018	23.59	23.75	23.32	23.75	1,433,932	-0.25(-1.04%)
Dec 04, 2018	24.48	24.50	23.97	24.00	2,108,065	-0.61(-2.47%)
Dec 03, 2018	24.66	24.66	24.50	24.61	922,579	+0.34(+1.41%)
Nov 30, 2018	24.22	24.29	24.15	24.26	849,969	-0.09(-0.39%)
Nov 29, 2018	24.33	24.43	24.26	24.36	1,144,029	-0.10(-0.42%)
Nov 28, 2018	24.12	24.46	24.03	24.46	816,320	+0.36(+1.49%)
Nov 27, 2018	24.06	24.11	23.97	24.10	1,096,968	-0.09(-0.35%)
Nov 26, 2018	24.16	24.21	24.09	24.19	1,210,986	+0.35(+1.47%)
Nov 23, 2018	23.82	23.90	23.81	23.84	839,585	-0.15(-0.64%)
Nov 21, 2018		23.99	23.99	23.99	0	+0.29(+1.23%)
Nov 20, 2018	23.80	23.87	23.64	23.70	2,277,339	-0.42(-1.74%)
Nov 19, 2018	24.31	24.31	24.04	24.12	1,086,850	-0.21(-0.88%)
Nov 16, 2018	24.16	24.36	24.10	24.33	1,086,934	+0.06(+0.25%)
Nov 15, 2018	24.02	24.34	23.92	24.27	2,157,285	+0.13(+0.53%)
Nov 14, 2018	24.32	24.32	24.02	24.14	2,038,309	-0.01(-0.04%)
Nov 13, 2018	24.14	24.33	24.06	24.15	733,564	+0.09(+0.36%)
Nov 12, 2018	24.32	24.32	24.03	24.07	564,987	-0.40(-1.65%)
Nov 09, 2018	24.50	24.50	24.33	24.47	2,846,261	-0.17(-0.70%)
Nov 08, 2018	24.80	24.84	24.57	24.64	623,077	-0.25(-1.00%)
Nov 07, 2018	24.81	24.90	24.71	24.89	1,725,811	+0.31(+1.26%)
Nov 06, 2018	24.47	24.61	24.44	24.58	8,434,543	+0.13(+0.53%)
Nov 05, 2018	24.47	24.50	24.36	24.45	3,039,065	+0.04(+0.18%)
Nov 02, 2018	24.60	24.65	24.29	24.41	2,449,686	+0.01(+0.04%)

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.