Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.21	22.56	22.21	22.50	2,499,608	+0.24(+1.07%)
Jan 30, 2019	22.02	22.30	21.94	22.26	4,379,708	+0.38(+1.75%)
Jan 29, 2019	21.92	22.06	21.72	21.88	2,742,743	+0.03(+0.12%)
Jan 28, 2019	21.96	22.07	21.77	21.85	6,557,185	-0.35(-1.57%)
Jan 25, 2019	22.06	22.24	21.96	22.20	2,080,139	+0.36(+1.63%)
Jan 24, 2019	21.81	22.04	21.67	21.85	2,684,588	+0.06(+0.28%)
Jan 23, 2019	21.73	22.00	21.38	21.79	2,076,367	+0.14(+0.66%)
Jan 22, 2019	21.66	21.79	21.44	21.64	2,214,161	-0.14(-0.63%)
Jan 18, 2019	21.66	21.85	21.44	21.78	2,785,331	+0.31(+1.43%)
Jan 17, 2019	21.55	21.77	21.28	21.47	2,791,145	+0.30(+1.42%)
Jan 16, 2019	21.22	21.45	20.99	21.17	3,399,608	-0.11(-0.51%)
Jan 15, 2019	21.11	21.41	21.10	21.28	2,910,060	+0.20(+0.94%)
Jan 14, 2019	20.98	21.21	20.93	21.08	3,473,591	-0.20(-0.93%)
Jan 11, 2019	20.97	21.42	20.80	21.28	5,199,177	+0.16(+0.74%)
Jan 10, 2019	20.45	21.12	20.37	21.12	6,519,663	+0.45(+2.18%)
Jan 09, 2019	20.54	20.78	20.02	20.67	9,755,108	+0.29(+1.41%)
Jan 08, 2019	20.57	20.60	20.15	20.39	5,009,960	+0.09(+0.44%)
Jan 07, 2019	19.97	20.49	19.86	20.30	6,869,716	+0.36(+1.82%)
Jan 04, 2019	19.91	20.35	19.88	19.93	4,976,316	+0.35(+1.78%)
Jan 03, 2019	19.91	19.99	19.47	19.59	2,843,896	-0.50(-2.48%)
Jan 02, 2019	19.60	20.32	19.53	20.09	4,730,061	+0.30(+1.52%)
Dec 31, 2018	19.61	19.81	19.45	19.78	3,054,024	+0.22(+1.12%)
Dec 28, 2018	19.68	19.76	19.42	19.57	4,963,723	-0.05(-0.28%)
Dec 27, 2018	19.40	19.63	19.16	19.62	5,747,003	-0.03(-0.14%)
Dec 26, 2018	18.92	19.68	18.89	19.65	4,322,577	+0.87(+4.62%)
Dec 24, 2018	18.88	19.09	18.69	18.78	2,181,906	-0.33(-1.75%)
Dec 21, 2018	19.79	20.10	19.10	19.12	6,141,141	-0.67(-3.38%)
Dec 20, 2018	20.08	20.30	19.57	19.78	5,426,363	-0.54(-2.65%)
Dec 19, 2018	20.86	21.12	20.21	20.32	5,558,061	-0.47(-2.27%)
Dec 18, 2018	21.45	21.47	20.67	20.80	8,406,883	-0.48(-2.28%)
Dec 17, 2018	21.61	21.79	20.53	21.28	10,572,741	-0.63(-2.87%)
Dec 14, 2018	22.05	22.20	21.80	21.91	9,350,525	-0.43(-1.93%)
Dec 13, 2018	22.50	22.63	22.15	22.34	8,823,327	+0.41(+1.87%)
Dec 12, 2018	21.38	22.58	21.38	21.93	10,080,146	+0.65(+3.05%)
Dec 11, 2018	23.90	24.24	21.02	21.28	20,562,460	-3.00(-12.37%)
Dec 10, 2018	24.88	24.90	24.05	24.29	8,631,390	-0.61(-2.47%)
Dec 07, 2018	25.64	25.87	24.79	24.90	4,218,703	-0.81(-3.16%)
Dec 06, 2018	25.19	25.73	24.97	25.71	5,779,363	+0.10(+0.40%)
Dec 04, 2018	26.10	26.11	25.37	25.61	5,744,471	-0.63(-2.39%)
Dec 03, 2018	26.29	26.43	26.09	26.24	3,241,633	+0.25(+0.95%)
Nov 30, 2018	25.75	26.07	25.71	25.99	4,159,400	+0.15(+0.58%)
Nov 29, 2018	26.05	26.16	25.65	25.84	2,769,905	-0.18(-0.71%)
Nov 28, 2018	25.50	26.09	25.23	26.03	11,849,575	+0.67(+2.64%)
Nov 27, 2018	25.30	25.73	25.22	25.36	3,736,725	-0.01(-0.05%)
Nov 26, 2018	25.08	25.47	24.78	25.37	11,614,159	+0.51(+2.03%)
Nov 23, 2018	24.97	25.10	24.70	24.87	1,301,588	-0.29(-1.17%)
Nov 21, 2018		25.16	25.16	25.16	0	+0.67(+2.73%)
Nov 20, 2018	24.89	24.96	24.27	24.49	5,143,461	+0.08(+0.31%)
Nov 19, 2018	25.04	25.23	24.28	24.42	3,891,963	-0.72(-2.87%)
Nov 16, 2018	24.94	25.28	24.85	25.14	6,484,842	+0.10(+0.41%)
Nov 15, 2018	23.86	25.11	23.75	25.04	9,951,692	+0.91(+3.76%)
Nov 14, 2018	24.46	24.91	23.99	24.13	13,411,663	-0.02(-0.08%)
Nov 13, 2018	24.02	24.94	23.85	24.15	14,552,608	+0.58(+2.46%)
Nov 12, 2018	24.17	24.53	23.57	23.57	7,715,761	-0.69(-2.84%)
Nov 09, 2018	24.56	24.75	24.21	24.26	3,581,836	-0.43(-1.74%)
Nov 08, 2018	24.38	24.87	24.35	24.69	3,890,117	+0.14(+0.56%)
Nov 07, 2018	24.26	24.64	24.26	24.55	2,434,555	+0.40(+1.64%)
Nov 06, 2018	24.23	24.38	24.12	24.16	2,897,761	-0.20(-0.81%)
Nov 05, 2018	24.29	24.57	24.00	24.36	2,413,486	-0.01(-0.06%)
Nov 02, 2018	25.11	25.38	24.33	24.37	2,138,477	-0.54(-2.16%)

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.