Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	25.84	26.45	25.67	26.28	1,308,716	+0.63(+2.48%)
Jan 30, 2019	25.48	25.84	25.15	25.64	975,554	+0.46(+1.83%)
Jan 29, 2019	25.64	25.82	25.08	25.18	1,222,031	-0.39(-1.54%)
Jan 28, 2019	25.30	25.97	25.20	25.58	1,040,797	-0.12(-0.49%)
Jan 25, 2019	25.31	25.70	25.24	25.70	2,417,135	+0.71(+2.85%)
Jan 24, 2019	24.63	25.17	24.60	24.99	1,377,680	+0.32(+1.29%)
Jan 23, 2019	25.15	25.15	24.37	24.67	1,548,935	-0.36(-1.42%)
Jan 22, 2019	25.67	25.67	24.84	25.03	1,982,910	-0.66(-2.58%)
Jan 18, 2019	24.94	25.75	24.71	25.69	1,729,391	+0.87(+3.49%)
Jan 17, 2019	24.65	25.11	24.58	24.83	1,098,910	+0.02(+0.08%)
Jan 16, 2019	24.37	25.09	24.32	24.81	1,680,569	+0.49(+2.02%)
Jan 15, 2019	24.50	24.62	23.95	24.32	1,761,275	-0.11(-0.43%)
Jan 14, 2019	24.97	25.01	24.18	24.42	1,575,429	-0.82(-3.24%)
Jan 11, 2019	25.33	25.45	24.49	25.24	1,982,759	+0.15(+0.61%)
Jan 10, 2019	24.50	25.27	24.29	25.08	2,052,540	+0.45(+1.83%)
Jan 09, 2019	23.94	24.71	23.59	24.63	3,952,172	+1.05(+4.45%)
Jan 08, 2019	22.81	23.64	22.47	23.58	3,330,247	+1.09(+4.83%)
Jan 07, 2019	21.39	22.59	21.16	22.50	2,529,063	+1.09(+5.08%)
Jan 04, 2019	20.72	21.59	20.61	21.41	2,807,844	+1.15(+5.70%)
Jan 03, 2019	20.34	20.86	20.01	20.26	1,331,947	-0.20(-0.99%)
Jan 02, 2019	19.53	20.83	19.35	20.46	3,148,360	+0.47(+2.36%)
Dec 31, 2018	19.79	20.04	19.13	19.99	1,321,320	+0.38(+1.91%)
Dec 28, 2018	19.78	20.04	19.26	19.61	1,096,334	-0.06(-0.29%)
Dec 27, 2018	19.58	20.17	18.68	19.67	1,639,330	-0.48(-2.39%)
Dec 26, 2018	18.64	20.20	18.30	20.15	1,784,542	+1.68(+9.09%)
Dec 24, 2018	18.56	18.91	18.20	18.47	793,561	-0.41(-2.18%)
Dec 21, 2018	19.57	19.70	18.50	18.88	4,201,150	-0.66(-3.39%)
Dec 20, 2018	19.86	20.33	19.09	19.55	3,023,765	-0.40(-2.02%)
Dec 19, 2018	21.44	22.02	19.89	19.95	3,179,592	-1.49(-6.94%)
Dec 18, 2018	22.12	22.54	21.40	21.44	1,529,681	-0.45(-2.06%)
Dec 17, 2018	22.74	22.93	21.69	21.89	1,869,076	-1.05(-4.60%)
Dec 14, 2018	22.74	23.61	22.52	22.94	1,442,715	-0.08(-0.33%)
Dec 13, 2018	23.49	23.69	22.93	23.02	2,251,192	-0.02(-0.08%)
Dec 12, 2018	22.88	23.68	22.70	23.04	881,353	+0.59(+2.61%)
Dec 11, 2018	23.55	23.79	22.39	22.45	1,709,044	-0.57(-2.46%)
Dec 10, 2018	22.81	23.32	22.39	23.02	2,202,565	+0.24(+1.05%)
Dec 07, 2018	23.32	23.75	22.62	22.78	2,304,778	-0.59(-2.54%)
Dec 06, 2018	22.89	23.51	22.64	23.37	1,366,723	-0.05(-0.20%)
Dec 04, 2018	24.58	24.78	23.33	23.42	1,688,467	-1.28(-5.17%)
Dec 03, 2018	24.65	25.00	24.43	24.70	2,281,341	+0.89(+3.75%)
Nov 30, 2018	23.74	24.14	23.40	23.80	1,417,065	-0.04(-0.16%)
Nov 29, 2018	23.79	24.10	23.24	23.84	1,873,514	-0.09(-0.36%)
Nov 28, 2018	22.86	24.01	22.56	23.93	2,289,104	+1.30(+5.77%)
Nov 27, 2018	22.75	22.91	22.38	22.62	2,058,145	-0.32(-1.38%)
Nov 26, 2018	22.51	23.03	22.47	22.94	1,302,532	+0.82(+3.68%)
Nov 23, 2018	22.29	22.75	22.11	22.13	534,775	-0.37(-1.66%)
Nov 21, 2018		22.50	22.50	22.50	0	+0.92(+4.27%)
Nov 20, 2018	22.24	22.47	21.39	21.58	2,891,592	-1.20(-5.26%)
Nov 19, 2018	23.73	24.13	22.57	22.78	1,378,700	-1.07(-4.50%)
Nov 16, 2018	23.82	24.18	23.47	23.85	1,019,607	-0.29(-1.19%)
Nov 15, 2018	23.43	24.17	22.98	24.14	2,303,012	+0.52(+2.19%)
Nov 14, 2018	22.95	23.95	22.95	23.62	2,132,213	+0.97(+4.28%)
Nov 13, 2018	22.84	23.45	22.57	22.65	2,309,480	-0.03(-0.13%)
Nov 12, 2018	23.74	24.05	22.62	22.68	2,213,018	-1.25(-5.21%)
Nov 09, 2018	25.46	25.73	23.78	23.93	1,713,178	-1.73(-6.73%)
Nov 08, 2018	25.75	26.12	25.45	25.66	1,576,483	-0.56(-2.12%)
Nov 07, 2018	26.49	26.88	25.92	26.21	1,119,163	-0.12(-0.44%)
Nov 06, 2018	25.80	26.68	25.80	26.33	816,297	+0.39(+1.52%)
Nov 05, 2018	26.61	26.79	25.75	25.93	960,659	-0.72(-2.70%)
Nov 02, 2018	27.54	27.64	26.26	26.65	1,383,596	-0.59(-2.18%)

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.