Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.83	23.99	23.20	23.49	354,944	-0.57(-2.37%)
Jan 30, 2019	23.96	24.28	23.87	24.05	406,463	-0.02(-0.07%)
Jan 29, 2019	23.62	24.17	23.62	24.07	307,989	+0.34(+1.45%)
Jan 28, 2019	23.63	23.99	23.59	23.73	296,718	+0.03(+0.15%)
Jan 25, 2019	23.23	23.82	23.23	23.69	398,098	+0.54(+2.35%)
Jan 24, 2019	23.49	24.01	22.43	23.15	602,927	-1.10(-4.55%)
Jan 23, 2019	24.58	24.58	23.98	24.25	285,492	-0.15(-0.60%)
Jan 22, 2019	24.58	24.73	24.31	24.40	204,108	-0.34(-1.36%)
Jan 18, 2019	24.87	24.98	24.70	24.73	187,504	-0.05(-0.21%)
Jan 17, 2019	24.62	24.81	24.62	24.79	268,347	-0.01(-0.04%)
Jan 16, 2019	24.42	24.80	24.39	24.80	415,812	+0.56(+2.31%)
Jan 15, 2019	24.13	24.24	23.79	24.24	220,015	+0.05(+0.21%)
Jan 14, 2019	23.87	24.38	23.87	24.18	202,202	+0.17(+0.72%)
Jan 11, 2019	23.79	24.14	23.61	24.01	165,342	+0.11(+0.47%)
Jan 10, 2019	23.93	24.14	23.66	23.90	296,286	-0.08(-0.32%)
Jan 09, 2019	24.20	24.83	23.91	23.98	331,118	-0.94(-3.77%)
Jan 08, 2019	24.42	24.92	24.19	24.92	350,650	+0.50(+2.05%)
Jan 07, 2019	24.16	24.56	23.92	24.42	208,755	+0.28(+1.14%)
Jan 04, 2019	24.10	24.39	23.97	24.14	339,735	+0.36(+1.52%)
Jan 03, 2019	23.39	24.05	23.25	23.78	239,960	+0.28(+1.21%)
Jan 02, 2019	22.92	23.58	22.92	23.49	343,520	+0.25(+1.08%)
Dec 31, 2018	23.32	23.37	22.82	23.24	264,315	-0.05(-0.22%)
Dec 28, 2018	23.02	23.55	23.00	23.30	476,998	+0.28(+1.24%)
Dec 27, 2018	22.73	23.19	22.42	23.01	394,473	-0.25(-1.07%)
Dec 26, 2018	22.43	23.27	22.21	23.26	329,999	+0.78(+3.45%)
Dec 24, 2018	22.82	23.11	22.42	22.49	185,067	-0.52(-2.25%)
Dec 21, 2018	23.21	23.49	22.84	23.00	903,640	-0.16(-0.67%)
Dec 20, 2018	23.10	23.43	23.05	23.16	353,854	-0.03(-0.15%)
Dec 19, 2018	24.02	24.24	23.12	23.19	338,058	-0.53(-2.25%)
Dec 18, 2018	24.11	24.55	23.63	23.73	382,670	-0.23(-0.97%)
Dec 17, 2018	24.26	24.81	23.86	23.96	630,985	-0.23(-0.96%)
Dec 14, 2018	24.77	25.11	24.10	24.19	374,312	-0.74(-2.97%)
Dec 13, 2018	25.42	25.55	24.85	24.93	473,008	-0.38(-1.50%)
Dec 12, 2018	25.77	25.81	24.74	25.31	2,108,744	-1.65(-6.14%)
Dec 11, 2018	27.28	27.36	26.72	26.97	209,292	+0.04(+0.16%)
Dec 10, 2018	27.47	27.47	26.70	26.92	330,440	-0.61(-2.22%)
Dec 07, 2018	27.83	28.10	27.17	27.54	212,914	-0.26(-0.93%)
Dec 06, 2018	27.25	27.82	27.06	27.79	351,378	+0.06(+0.22%)
Dec 04, 2018	29.33	29.47	27.65	27.73	272,321	-1.81(-6.13%)
Dec 03, 2018	29.85	30.14	29.13	29.54	200,723	+0.11(+0.38%)
Nov 30, 2018	29.12	29.49	29.10	29.43	333,353	+0.25(+0.86%)
Nov 29, 2018	29.26	29.62	29.11	29.18	514,541	-0.32(-1.08%)
Nov 28, 2018	28.96	29.70	28.74	29.50	501,498	+0.55(+1.91%)
Nov 27, 2018	29.06	29.57	28.66	28.95	555,101	-0.41(-1.38%)
Nov 26, 2018	29.43	29.69	29.21	29.35	141,226	+0.28(+0.95%)
Nov 23, 2018	28.80	29.38	28.80	29.08	62,540	+0.10(+0.36%)
Nov 21, 2018		28.98	28.98	28.98	0	-0.09(-0.30%)
Nov 20, 2018	28.90	29.41	28.83	29.06	177,155	-0.16(-0.53%)
Nov 19, 2018	29.68	29.70	29.03	29.22	253,312	-0.41(-1.40%)
Nov 16, 2018	29.29	29.73	29.17	29.63	337,530	+0.14(+0.47%)
Nov 15, 2018	28.84	29.51	28.68	29.49	258,464	+0.49(+1.69%)
Nov 14, 2018	30.04	30.06	28.83	29.00	234,547	-0.80(-2.69%)
Nov 13, 2018	29.48	30.23	29.32	29.80	207,889	+0.42(+1.44%)
Nov 12, 2018	29.20	29.65	29.10	29.38	276,951	+0.23(+0.80%)
Nov 09, 2018	29.57	29.73	29.14	29.15	173,696	-0.54(-1.83%)
Nov 08, 2018	29.34	29.93	29.30	29.69	128,728	+0.22(+0.76%)
Nov 07, 2018	29.67	29.79	28.94	29.47	207,230	-0.10(-0.35%)
Nov 06, 2018	29.26	29.78	29.14	29.57	119,262	+0.32(+1.08%)
Nov 05, 2018	28.94	29.26	28.72	29.25	312,494	+0.36(+1.24%)
Nov 02, 2018	29.05	29.23	28.65	28.89	399,016	+0.02(+0.06%)

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.