Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.13	23.34	23.07	23.27	5,573	+0.36(+1.57%)
Jan 30, 2019	23.01	23.01	22.77	22.91	6,379	+0.11(+0.48%)
Jan 29, 2019	22.76	22.85	22.76	22.80	3,923	-0.10(-0.44%)
Jan 28, 2019	22.97	22.97	22.75	22.90	2,029	-0.03(-0.13%)
Jan 25, 2019	22.80	23.06	22.80	22.93	50,825	+0.25(+1.10%)
Jan 24, 2019	22.67	22.68	22.59	22.68	6,264	+0.24(+1.07%)
Jan 23, 2019	22.46	22.61	22.38	22.44	1,925	+0.18(+0.81%)
Jan 22, 2019	22.81	22.81	22.20	22.26	21,348	-0.67(-2.92%)
Jan 21, 2019	23.00	23.00	22.90	22.93	8,072	+0.02(+0.09%)
Jan 18, 2019	22.83	22.97	22.70	22.91	29,951	+0.41(+1.82%)
Jan 17, 2019	22.30	22.66	22.30	22.50	41,208	+0.11(+0.49%)
Jan 16, 2019	22.27	22.43	22.20	22.39	20,091	+0.70(+3.23%)
Jan 14, 2019	21.89	21.89	21.60	21.69	16,194	-0.43(-1.94%)
Jan 11, 2019	22.20	22.20	21.98	22.12	2,852	-0.09(-0.41%)
Jan 10, 2019	22.14	22.22	21.92	22.21	7,389	+0.08(+0.36%)
Jan 09, 2019	21.95	22.21	21.79	22.13	6,191	+0.45(+2.08%)
Jan 08, 2019	21.71	21.71	21.38	21.68	3,995	+0.23(+1.07%)
Jan 07, 2019	21.18	21.46	21.18	21.45	5,321	+0.28(+1.32%)
Jan 04, 2019	20.81	21.31	20.72	21.17	6,866	+0.89(+4.39%)
Jan 03, 2019	20.54	20.65	20.27	20.28	11,144	-0.82(-3.89%)
Jan 02, 2019	20.53	21.11	20.53	21.10	12,505	-0.08(-0.38%)
Dec 31, 2018		21.18	21.18	21.18	0	-0.24(-1.12%)
Dec 28, 2018	21.69	21.69	21.21	21.42	5,181	+0.22(+1.04%)
Dec 27, 2018	21.00	21.20	20.92	21.20	30,636	+0.25(+1.19%)
Dec 24, 2018		20.95	20.95	20.95	0	-0.12(-0.57%)
Dec 21, 2018	21.25	21.39	20.98	21.07	9,243	-0.14(-0.66%)
Dec 20, 2018	21.24	21.39	21.19	21.21	34,317	-0.17(-0.80%)
Dec 19, 2018	21.47	21.47	21.32	21.38	17,791	-0.41(-1.88%)
Dec 18, 2018	21.81	21.81	21.73	21.79	19,695	-0.06(-0.27%)
Dec 17, 2018	22.11	22.29	21.80	21.85	9,150	-0.57(-2.54%)
Dec 14, 2018	22.28	22.55	22.28	22.42	3,625	-0.33(-1.45%)
Dec 13, 2018	22.95	22.96	22.75	22.75	6,995	+0.07(+0.31%)
Dec 12, 2018	22.83	22.92	22.68	22.68	4,066	+0.20(+0.89%)
Dec 11, 2018	22.44	22.60	22.36	22.48	8,875	+0.17(+0.76%)
Dec 10, 2018	22.00	22.34	21.96	22.31	41,058	-0.06(-0.27%)
Dec 07, 2018	22.89	22.89	22.37	22.37	2,284	-0.45(-1.97%)
Dec 06, 2018	22.85	22.85	22.25	22.82	14,772	-0.24(-1.04%)
Dec 05, 2018	23.02	23.29	23.02	23.06	1,900	+0.12(+0.52%)
Dec 04, 2018	23.69	23.69	22.92	22.94	10,565	-0.54(-2.30%)
Dec 03, 2018	24.13	24.13	23.41	23.48	40,992	+0.36(+1.56%)
Nov 30, 2018	22.57	23.14	22.57	23.12	9,122	+0.49(+2.17%)
Nov 29, 2018	22.66	22.87	22.50	22.63	12,275	-0.37(-1.61%)
Nov 28, 2018	22.89	23.00	22.81	23.00	12,346	+0.41(+1.81%)
Nov 27, 2018	22.47	22.65	22.39	22.59	10,310	+0.07(+0.31%)
Nov 26, 2018	22.39	22.55	22.37	22.52	18,806	+0.56(+2.55%)
Nov 23, 2018	22.13	22.13	21.86	21.96	9,775	-0.34(-1.52%)
Nov 22, 2018		22.30	22.30	22.30	50	+0.00(+0.00%)
Nov 21, 2018	22.29	22.55	22.27	22.30	21,200	+0.48(+2.20%)
Nov 20, 2018	21.91	21.91	21.70	21.82	24,646	-0.32(-1.45%)
Nov 19, 2018	22.32	22.33	22.14	22.14	4,365	-0.59(-2.60%)
Nov 16, 2018	22.74	22.78	22.50	22.73	24,686	-0.16(-0.70%)
Nov 15, 2018	22.55	22.89	22.55	22.89	10,006	+0.56(+2.51%)
Nov 14, 2018	22.11	22.37	22.11	22.33	13,510	+0.44(+2.01%)
Nov 13, 2018	22.04	22.20	21.79	21.89	11,799	+0.29(+1.34%)
Nov 12, 2018	21.79	21.79	21.50	21.60	2,500	-0.23(-1.05%)
Nov 09, 2018	22.05	22.08	21.70	21.83	31,144	-0.66(-2.93%)
Nov 08, 2018	22.94	22.94	22.35	22.49	13,737	-0.59(-2.56%)
Nov 07, 2018	22.88	23.08	22.78	23.08	15,479	+0.37(+1.63%)
Nov 06, 2018	22.70	22.98	22.62	22.71	11,325	+0.16(+0.71%)
Nov 05, 2018	22.85	22.85	22.42	22.55	12,712	-0.08(-0.35%)
Nov 02, 2018	23.25	23.27	22.49	22.63	24,805	-0.31(-1.35%)

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.