Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.34	24.70	24.34	24.64	673,314	+0.30(+1.23%)
Jan 30, 2019	23.82	24.35	23.61	24.34	383,654	+0.58(+2.44%)
Jan 29, 2019	23.89	23.91	23.62	23.76	315,302	-0.16(-0.68%)
Jan 28, 2019	23.81	24.00	23.61	23.92	641,443	-0.07(-0.30%)
Jan 25, 2019	23.69	24.19	23.66	23.99	775,385	+0.46(+1.97%)
Jan 24, 2019	23.36	23.65	23.22	23.53	677,558	+0.18(+0.76%)
Jan 23, 2019	23.83	24.02	23.14	23.35	593,546	-0.38(-1.61%)
Jan 22, 2019	23.54	23.75	23.41	23.73	510,191	+0.01(+0.02%)
Jan 18, 2019	23.66	24.04	23.56	23.73	695,294	+0.09(+0.37%)
Jan 17, 2019	23.20	23.69	23.13	23.64	743,556	+0.32(+1.38%)
Jan 16, 2019	23.26	23.38	22.78	23.32	599,922	+0.09(+0.39%)
Jan 15, 2019	22.69	23.25	22.50	23.23	645,326	+0.55(+2.40%)
Jan 14, 2019	23.01	23.01	22.62	22.68	603,104	-0.45(-1.96%)
Jan 11, 2019	22.43	23.20	22.29	23.14	762,625	+0.57(+2.51%)
Jan 10, 2019	22.50	22.64	22.22	22.57	626,336	+0.17(+0.75%)
Jan 09, 2019	22.16	22.48	22.11	22.40	978,219	+0.34(+1.55%)
Jan 08, 2019	21.90	22.16	21.60	22.06	1,279,255	+0.31(+1.43%)
Jan 07, 2019	21.52	22.10	21.41	21.75	1,004,908	+0.25(+1.16%)
Jan 04, 2019	21.04	22.31	20.92	21.50	797,566	+0.79(+3.84%)
Jan 03, 2019	21.35	21.49	20.70	20.71	717,990	-0.86(-3.99%)
Jan 02, 2019	21.20	21.57	20.98	21.57	1,220,006	+0.02(+0.07%)
Dec 31, 2018	21.64	21.78	21.06	21.55	650,930	+0.17(+0.79%)
Dec 28, 2018	21.68	21.90	21.36	21.39	767,140	-0.20(-0.94%)
Dec 27, 2018	21.34	21.59	20.80	21.59	674,000	+0.09(+0.43%)
Dec 26, 2018	20.68	21.50	20.36	21.50	920,605	+0.86(+4.17%)
Dec 24, 2018	21.29	21.33	20.60	20.64	450,312	-0.57(-2.69%)
Dec 21, 2018	22.72	22.72	21.18	21.21	1,847,968	-1.51(-6.66%)
Dec 20, 2018	23.02	23.23	22.47	22.72	795,847	-0.37(-1.61%)
Dec 19, 2018	22.83	23.61	22.76	23.09	1,095,815	+0.27(+1.18%)
Dec 18, 2018	23.56	23.81	22.75	22.82	1,228,849	-0.74(-3.14%)
Dec 17, 2018	23.82	24.11	23.37	23.56	1,724,562	-0.31(-1.30%)
Dec 14, 2018	23.48	24.11	23.25	23.87	777,544	+0.08(+0.32%)
Dec 13, 2018	24.15	24.35	23.78	23.80	859,213	-0.41(-1.68%)
Dec 12, 2018	23.76	24.39	23.73	24.20	1,155,198	+0.79(+3.39%)
Dec 11, 2018	23.32	23.61	22.92	23.41	1,233,992	+0.57(+2.50%)
Dec 10, 2018	22.94	23.36	21.29	22.84	762,397	-0.10(-0.42%)
Dec 07, 2018	23.48	23.75	22.83	22.93	995,241	-0.41(-1.77%)
Dec 06, 2018	21.55	23.37	21.15	23.35	1,397,279	+1.26(+5.72%)
Dec 04, 2018	22.74	23.11	22.05	22.08	1,055,897	-0.84(-3.67%)
Dec 03, 2018	23.44	23.47	22.74	22.92	546,204	-0.22(-0.95%)
Nov 30, 2018	22.66	23.17	22.54	23.14	901,017	+0.44(+1.93%)
Nov 29, 2018	22.82	23.00	22.44	22.70	485,824	-0.29(-1.24%)
Nov 28, 2018	22.46	23.16	22.33	22.99	648,922	+0.71(+3.18%)
Nov 27, 2018	22.29	22.56	22.04	22.28	484,594	-0.19(-0.86%)
Nov 26, 2018	22.19	22.57	22.10	22.48	343,497	+0.47(+2.13%)
Nov 23, 2018	21.70	22.17	21.56	22.01	168,229	+0.08(+0.35%)
Nov 21, 2018		21.93	21.93	21.93	0	+0.56(+2.60%)
Nov 20, 2018	21.76	22.04	21.37	21.38	890,289	-0.58(-2.62%)
Nov 19, 2018	22.30	22.32	21.76	21.95	817,562	-0.72(-3.19%)
Nov 16, 2018	22.74	23.06	22.52	22.67	638,171	-0.25(-1.09%)
Nov 15, 2018	22.08	23.01	22.01	22.92	498,050	+0.76(+3.42%)
Nov 14, 2018	22.64	22.94	22.13	22.17	643,406	-0.30(-1.32%)
Nov 13, 2018	22.85	23.00	22.39	22.46	707,257	-0.30(-1.32%)
Nov 12, 2018	23.93	23.93	22.74	22.76	619,352	-1.18(-4.94%)
Nov 09, 2018	24.02	24.02	23.46	23.94	382,981	-0.22(-0.91%)
Nov 08, 2018	24.21	24.42	23.86	24.16	514,649	-0.05(-0.21%)
Nov 07, 2018	23.48	24.35	23.36	24.21	649,698	+0.79(+3.39%)
Nov 06, 2018	23.17	23.60	23.03	23.42	411,077	+0.19(+0.83%)
Nov 05, 2018	23.38	23.59	22.88	23.22	493,741	-0.18(-0.78%)
Nov 02, 2018	23.60	23.77	23.15	23.41	357,069	-0.04(-0.17%)

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.