Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.71	23.96	23.30	23.95	35,254	+0.25(+1.06%)
Jan 30, 2019	23.81	23.97	23.67	23.70	12,070	-0.07(-0.30%)
Jan 29, 2019	23.91	24.06	23.54	23.77	15,555	-0.13(-0.56%)
Jan 28, 2019	24.37	24.37	23.82	23.90	17,110	-0.62(-2.51%)
Jan 25, 2019	24.28	24.66	24.11	24.52	29,329	+0.32(+1.33%)
Jan 24, 2019	24.39	24.39	23.56	24.20	14,209	-0.20(-0.81%)
Jan 23, 2019	24.66	24.93	24.04	24.40	35,572	-0.13(-0.51%)
Jan 22, 2019	25.33	25.48	24.47	24.52	43,679	-1.05(-4.09%)
Jan 18, 2019	26.08	26.08	24.89	25.57	46,904	+0.21(+0.85%)
Jan 17, 2019	24.41	25.42	24.41	25.35	29,937	+0.94(+3.84%)
Jan 16, 2019	24.71	25.31	24.33	24.41	38,872	-0.22(-0.91%)
Jan 15, 2019	24.22	24.95	23.94	24.64	27,946	+0.42(+1.73%)
Jan 14, 2019	23.87	24.77	23.41	24.22	36,740	+0.32(+1.35%)
Jan 11, 2019	24.26	24.61	23.78	23.90	32,911	-0.37(-1.51%)
Jan 10, 2019	25.23	25.23	24.15	24.26	31,242	-1.14(-4.50%)
Jan 09, 2019	23.58	25.52	23.47	25.41	98,095	+1.78(+7.52%)
Jan 08, 2019	24.12	24.12	23.25	23.63	28,797	-0.11(-0.45%)
Jan 07, 2019	23.40	23.93	23.33	23.74	32,969	+0.32(+1.37%)
Jan 04, 2019	23.04	23.63	22.84	23.41	35,262	+0.53(+2.30%)
Jan 03, 2019	23.00	23.29	22.78	22.89	27,194	-0.19(-0.81%)
Jan 02, 2019	23.10	23.40	22.77	23.07	38,115	-0.15(-0.65%)
Dec 31, 2018	22.24	23.61	22.24	23.23	76,233	+0.88(+3.92%)
Dec 28, 2018	21.90	22.42	21.80	22.35	43,994	+0.46(+2.08%)
Dec 27, 2018	22.19	22.73	21.54	21.89	39,922	-0.46(-2.04%)
Dec 26, 2018	21.33	22.49	21.33	22.35	50,730	+1.24(+5.88%)
Dec 24, 2018	21.24	21.85	21.11	21.11	34,814	-0.13(-0.63%)
Dec 21, 2018	21.36	21.98	20.99	21.24	76,569	-0.13(-0.59%)
Dec 20, 2018	21.44	21.81	21.02	21.37	74,473	-0.14(-0.66%)
Dec 19, 2018	21.56	21.90	21.32	21.51	41,726	-0.04(-0.17%)
Dec 18, 2018	20.99	21.87	20.55	21.55	34,625	+0.65(+3.12%)
Dec 17, 2018	20.56	21.70	20.56	20.89	36,978	+0.34(+1.65%)
Dec 14, 2018	20.10	21.11	20.10	20.55	39,180	+0.41(+2.04%)
Dec 13, 2018	20.85	21.33	20.05	20.14	47,288	-0.74(-3.55%)
Dec 12, 2018	21.44	21.59	20.46	20.89	66,756	-0.30(-1.43%)
Dec 11, 2018	21.56	21.73	20.97	21.19	45,579	-0.23(-1.08%)
Dec 10, 2018	21.39	21.64	20.56	21.42	44,315	-0.09(-0.42%)
Dec 07, 2018	21.61	21.95	21.32	21.51	51,046	-0.34(-1.55%)
Dec 06, 2018	21.94	22.17	21.06	21.85	76,912	-0.29(-1.29%)
Dec 04, 2018	23.23	23.81	21.66	22.14	38,508	-1.49(-6.31%)
Dec 03, 2018	23.19	24.04	23.00	23.63	32,609	+0.50(+2.16%)
Nov 30, 2018	23.32	23.67	22.81	23.13	34,031	-0.19(-0.80%)
Nov 29, 2018	24.06	24.13	23.12	23.32	15,265	-0.64(-2.68%)
Nov 28, 2018	23.42	24.37	22.75	23.96	41,722	+0.52(+2.20%)
Nov 27, 2018	23.33	23.57	22.88	23.44	21,637	+0.07(+0.30%)
Nov 26, 2018	23.29	23.72	22.90	23.37	22,730	+0.08(+0.34%)
Nov 23, 2018	22.53	23.48	22.53	23.29	16,304	+0.58(+2.55%)
Nov 21, 2018		22.71	22.71	22.71	0	+0.10(+0.43%)
Nov 20, 2018	22.68	22.86	22.38	22.62	36,589	-0.33(-1.43%)
Nov 19, 2018	23.42	23.57	22.80	22.94	18,608	-0.36(-1.53%)
Nov 16, 2018	23.20	23.89	22.94	23.30	21,814	-0.04(-0.19%)
Nov 15, 2018	23.59	23.99	22.63	23.34	41,191	-0.28(-1.17%)
Nov 14, 2018	23.81	25.11	23.62	23.62	20,760	+0.05(+0.23%)
Nov 13, 2018	24.63	24.63	23.48	23.57	36,750	-0.99(-4.02%)
Nov 12, 2018	24.43	25.66	23.90	24.55	51,439	-0.13(-0.54%)
Nov 09, 2018	24.86	25.23	24.33	24.69	43,965	+0.03(+0.11%)
Nov 08, 2018	24.19	24.93	24.10	24.66	24,465	+0.48(+1.99%)
Nov 07, 2018	23.90	24.29	23.60	24.18	31,987	+0.49(+2.06%)
Nov 06, 2018	23.90	24.10	23.56	23.69	25,079	-0.20(-0.82%)
Nov 05, 2018	23.62	24.20	23.50	23.89	35,047	+0.21(+0.90%)
Nov 02, 2018	24.42	24.64	23.18	23.67	36,207	-0.70(-2.88%)

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.