Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.99	24.09	23.94	24.03	2,872,212	+0.08(+0.33%)
Jan 30, 2019	23.88	24.07	23.76	23.95	2,742,760	+0.20(+0.86%)
Jan 29, 2019	23.66	23.77	23.63	23.75	2,034,673	+0.14(+0.60%)
Jan 28, 2019	23.38	23.61	22.21	23.61	2,175,465	-0.04(-0.19%)
Jan 25, 2019	23.47	23.65	23.46	23.65	1,998,768	+0.32(+1.37%)
Jan 24, 2019	23.21	23.33	23.18	23.33	2,553,458	+0.13(+0.57%)
Jan 23, 2019	23.36	23.38	23.10	23.20	2,505,404	-0.04(-0.19%)
Jan 22, 2019	23.26	23.41	23.13	23.24	3,032,685	-0.23(-0.98%)
Jan 18, 2019	23.51	23.57	23.44	23.47	7,901,429	+0.15(+0.65%)
Jan 17, 2019	23.07	23.41	22.98	23.32	2,413,811	+0.19(+0.81%)
Jan 16, 2019	23.09	23.22	23.09	23.14	2,773,869	+0.07(+0.31%)
Jan 15, 2019	22.95	23.08	22.94	23.06	2,759,959	+0.12(+0.54%)
Jan 14, 2019	22.74	22.97	22.74	22.94	2,338,843	+0.09(+0.39%)
Jan 11, 2019	22.74	23.10	22.71	22.85	2,905,069	-0.04(-0.19%)
Jan 10, 2019	22.67	22.92	22.58	22.90	3,205,532	+0.10(+0.43%)
Jan 09, 2019	22.53	22.80	22.47	22.80	3,017,697	+0.42(+1.87%)
Jan 08, 2019	22.35	22.42	22.17	22.38	3,427,201	+0.24(+1.08%)
Jan 07, 2019	21.88	22.17	21.86	22.14	3,291,418	+0.24(+1.10%)
Jan 04, 2019	21.72	21.90	21.59	21.90	2,745,127	+0.55(+2.58%)
Jan 03, 2019	21.43	21.50	21.21	21.35	3,985,045	-0.13(-0.62%)
Jan 02, 2019	21.04	21.54	21.03	21.48	4,425,535	+0.20(+0.92%)
Dec 31, 2018	21.32	21.38	21.17	21.29	3,637,584	+0.10(+0.46%)
Dec 28, 2018	21.25	21.34	21.10	21.19	4,765,620	+0.12(+0.59%)
Dec 27, 2018	20.77	21.14	20.62	21.07	7,488,837	-0.10(-0.46%)
Dec 26, 2018	20.67	21.16	20.34	21.16	4,663,796	+0.64(+3.12%)
Dec 24, 2018	20.72	20.82	20.52	20.52	2,268,678	-0.29(-1.41%)
Dec 21, 2018	21.23	21.36	20.78	20.82	4,492,784	-0.44(-2.09%)
Dec 20, 2018	21.46	21.63	21.14	21.26	6,261,133	-0.20(-0.95%)
Dec 19, 2018	21.88	22.03	21.46	21.46	4,686,728	-0.26(-1.19%)
Dec 18, 2018	21.79	21.92	21.68	21.72	3,300,492	-0.00(-0.00%)
Dec 17, 2018	22.10	22.15	21.68	21.72	5,411,359	-0.45(-2.01%)
Dec 14, 2018	22.16	22.37	22.13	22.17	3,062,085	-0.26(-1.17%)
Dec 13, 2018	22.47	22.64	22.40	22.43	2,154,360	-0.04(-0.19%)
Dec 12, 2018	22.47	22.70	22.47	22.47	2,853,163	+0.24(+1.10%)
Dec 11, 2018	22.58	22.72	22.20	22.23	4,468,431	-0.09(-0.39%)
Dec 10, 2018	22.43	22.51	22.14	22.32	4,299,370	-0.23(-1.01%)
Dec 07, 2018	22.77	23.07	22.52	22.54	4,753,172	-0.12(-0.54%)
Dec 06, 2018	22.66	22.71	22.33	22.67	5,813,082	-0.44(-1.89%)
Dec 04, 2018	23.43	23.52	23.09	23.10	3,429,896	-0.41(-1.75%)
Dec 03, 2018	23.72	23.79	23.37	23.51	2,750,789	+0.24(+1.01%)
Nov 30, 2018	23.08	23.28	23.00	23.28	2,588,873	+0.01(+0.04%)
Nov 29, 2018	23.20	23.37	23.17	23.27	2,813,397	+0.03(+0.15%)
Nov 28, 2018	22.88	23.23	22.77	23.23	3,102,123	+0.38(+1.68%)
Nov 27, 2018	22.90	23.01	22.73	22.85	3,242,429	-0.18(-0.80%)
Nov 26, 2018	23.09	23.24	22.98	23.03	2,259,540	+0.17(+0.76%)
Nov 23, 2018	22.95	23.02	22.86	22.86	877,529	-0.31(-1.36%)
Nov 21, 2018		23.17	23.17	23.17	0	+0.52(+2.28%)
Nov 20, 2018	22.94	23.02	22.59	22.66	3,114,974	-0.54(-2.33%)
Nov 19, 2018	23.31	23.37	23.13	23.20	2,105,678	-0.17(-0.75%)
Nov 16, 2018	23.30	23.44	23.24	23.37	1,652,864	+0.05(+0.22%)
Nov 15, 2018	23.09	23.42	23.09	23.32	2,668,473	+0.11(+0.49%)
Nov 14, 2018	23.25	23.42	23.04	23.21	2,728,049	+0.07(+0.30%)
Nov 13, 2018	23.19	23.38	23.09	23.14	2,426,997	-0.03(-0.11%)
Nov 12, 2018	23.39	23.40	23.15	23.16	3,080,542	-0.24(-1.01%)
Nov 09, 2018	23.44	23.47	23.30	23.40	2,226,783	-0.20(-0.85%)
Nov 08, 2018	23.71	23.77	23.51	23.60	2,547,242	-0.10(-0.44%)
Nov 07, 2018	23.76	23.79	23.61	23.71	1,830,134	+0.15(+0.63%)
Nov 06, 2018	23.46	23.58	23.42	23.56	3,365,339	+0.06(+0.26%)
Nov 05, 2018	23.60	23.64	23.37	23.50	3,710,756	+0.13(+0.56%)
Nov 02, 2018	23.53	23.55	23.21	23.37	3,053,273	-0.04(-0.19%)

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.